宏碁 (2353)-凱基-豐中券商分點個股進出

台股 » 個股 » 宏碁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏碁

(2353)

可現股當沖

股價
42.10
漲跌
▼0.05
漲幅
-0.12%
成交量
19,731張
產業
上市電腦週邊類股
1655人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏碁 (2353)籌碼相關－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	3	42.30	1	42.55	42.10	2	22,137	0.01%
2024/09/19	2	42.38	0	0.00	42.15	2	22,476	0.01%
2024/09/18	1	41.55	1	41.50	41.30	0	22,938	0.00%
2024/09/16	5	41.72	14.8	41.70	41.70	-9.8	23,644	-0.04%
2024/09/13	1	41.85	0	0.00	41.85	1	24,563	0.00%
2024/09/12	1	41.40	1	41.60	41.55	0	25,019	0.00%
2024/09/11	4	40.54	0	0.00	40.50	4	25,409	0.02%
2024/09/10	6	41.79	0	0.00	41.00	6	25,631	0.02%
2024/09/09	1	40.95	4	41.38	41.75	-3	25,892	-0.01%
2024/09/06	8	41.74	9	41.88	42.10	-1	26,355	0.00%
2024/09/05	12	41.60	2	41.10	40.80	10	26,514	0.04%
2024/09/04	6	41.48	0	0.00	41.50	6	26,720	0.02%
2024/09/02	0	0.00	16	43.45	43.50	-16	27,411	-0.06%
2024/08/30	0	0.00	6	43.75	43.75	-6	28,068	-0.02%
2024/08/29	14	43.36	3	43.45	43.55	11	28,821	0.04%
2024/08/28	8	44.40	0	44.50	44.30	8	29,565	0.03%
2024/08/27	2	44.70	2	44.55	44.70	0	30,426	0.00%
2024/08/26	11	44.76	31	44.81	44.80	-20	31,416	-0.06%
2024/08/23	2	42.80	0	0.00	43.05	2	32,650	0.01%
2024/08/22	48	43.58	28	43.29	43.15	20	34,160	0.06%
2024/08/20	1	43.45	0	0.00	43.15	1	38,991	0.00%
2024/08/19	4	42.84	6	42.95	43.20	-2	43,282	0.00%
2024/08/16	9	43.16	12	42.80	42.80	-3	46,142	-0.01%
2024/08/15	5	42.54	0	0.00	42.55	5	46,393	0.01%
2024/08/14	13	42.10	0	0.00	42.10	13	46,572	0.03%
2024/08/13	12	42.35	0	0.00	42.15	12	46,754	0.03%
2024/08/12	6	42.26	2	42.45	42.30	4	47,072	0.01%
2024/08/09	13	42.12	0	0.00	42.00	13	48,152	0.03%
2024/08/08	4.3	42.08	1	42.00	42.30	3.3	49,473	0.01%
2024/08/07	12	42.51	29	41.71	42.55	-17	49,454	-0.03%
2024/08/06	14	39.83	21	39.26	40.00	-7	49,534	-0.01%
2024/08/05	5	41.21	51	40.70	40.30	-46	49,374	-0.09%
2024/08/02	24	44.44	0	0.00	44.75	24	48,839	0.05%
2024/08/01	7	44.99	22	45.38	45.80	-15	48,888	-0.03%
2024/07/31	5	44.03	9	44.04	43.85	-4	49,339	-0.01%
2024/07/30	1.2	43.93	0	0.00	44.20	1.2	49,437	0.00%
2024/07/29	7	44.71	1	44.80	44.35	6	49,484	0.01%
2024/07/26	2	45.43	0	0.00	45.50	2	49,374	0.00%
2024/07/23	18	46.13	0	0.00	46.00	18	49,246	0.04%
2024/07/22	0.2	46.20	24	45.42	46.20	-23.8	48,979	-0.05%
2024/07/19	17	46.26	2	46.33	46.20	15	48,629	0.03%
2024/07/18	11	46.78	11	46.84	47.10	0	48,556	0.00%
2024/07/17	12	47.43	2.1	47.18	46.90	9.9	48,432	0.02%
2024/07/16	5	47.35	15	47.35	47.35	-10	48,375	-0.02%
2024/07/15	10	47.25	412	47.10	47.25	-402	49,092	-0.82%	大賣/鉅額交易
2024/07/12	120	47.10	31	47.71	47.70	89	49,054	0.18%	大買/
2024/07/11	351	48.09	15	47.92	47.70	336	49,318	0.68%	大買/鉅額交易
2024/07/10	54	47.79	22.1	47.80	46.80	31.9	49,608	0.06%
2024/07/09	28.2	46.29	14	46.42	45.75	14.2	49,149	0.03%
2024/07/08	3	47.07	0	0.00	47.15	3	50,524	0.01%
2024/07/05	12	47.63	7	47.59	47.30	5	52,190	0.01%
2024/07/04	11	47.33	8.1	47.25	47.10	2.9	52,975	0.01%
2024/07/03	8	46.88	12	47.29	47.30	-4	53,067	-0.01%
2024/07/02	10	46.94	1	46.95	46.80	9	53,116	0.02%
2024/07/01	23	47.30	25	47.56	47.45	-2	52,997	0.00%
2024/06/28	6	46.93	3	47.27	46.85	3	52,772	0.01%
2024/06/27	14	46.93	14	46.81	46.95	0	52,629	0.00%
2024/06/26	13	46.53	7	46.33	46.40	6	52,297	0.01%
2024/06/25	11.2	47.00	6	47.26	46.80	5.2	52,079	0.01%
2024/06/24	22.1	47.33	1.1	47.19	47.00	21	51,749	0.04%
2024/06/21	16.4	47.77	7	47.73	48.10	9.4	51,674	0.02%
2024/06/20	28.4	47.99	14.2	47.99	47.95	14.2	51,539	0.03%
2024/06/19	3.2	49.84	22.1	49.81	49.50	-18.9	52,362	-0.04%
2024/06/18	21.1	49.53	8	49.90	49.40	13.1	52,192	0.03%
2024/06/17	0	49.95	48.2	50.26	50.50	-48.1	52,051	-0.09%
2024/06/14	10.1	49.58	7	49.78	49.80	3.1	52,187	0.01%
2024/06/13	27.4	50.20	30.9	50.03	50.10	-3.5	52,203	-0.01%
2024/06/12	14.1	48.68	1	48.95	48.80	13.1	52,292	0.03%
2024/06/11	31	49.12	5.4	49.36	48.80	25.6	52,225	0.05%
2024/06/07	45.4	49.84	5	50.14	49.65	40.4	52,480	0.08%
2024/06/06	6.4	50.75	17.2	50.43	50.60	-10.8	52,924	-0.02%
2024/06/05	28.1	51.42	8.2	51.02	50.50	19.9	52,697	0.04%
2024/06/04	32.4	51.33	28	52.01	51.20	4.4	52,456	0.01%
2024/06/03	24	52.85	37	52.97	52.50	-13	51,916	-0.03%
2024/05/31	71	53.13	23	52.92	52.90	48	51,178	0.09%
2024/05/30	47.6	53.75	36.5	52.86	52.50	11.1	50,400	0.02%
2024/05/29	46	54.45	9.5	54.80	53.70	36.5	50,366	0.07%
2024/05/28	61.2	56.76	47.5	56.69	56.40	13.7	48,942	0.03%
2024/05/27	153.3	59.32	114.5	59.09	58.50	38.8	48,325	0.08%	大買/大賣/
2024/05/24	110.3	54.62	117	55.59	57.50	-6.7	46,138	-0.01%	大買/大賣/
2024/05/23	143.3	54.40	105	53.94	53.30	38.3	43,788	0.09%	大買/大賣/
2024/05/22	33	50.95	138.3	51.52	53.00	-105.3	39,986	-0.26%	大賣/鉅額交易
2024/05/21	28	48.54	22	48.26	48.25	6	37,627	0.02%
2024/05/20	11	48.37	12.2	48.31	48.25	-1.2	37,654	0.00%
2024/05/17	17	47.64	30.3	47.70	48.15	-13.3	37,949	-0.04%
2024/05/16	10	48.55	24	48.03	47.80	-14	38,978	-0.04%
2024/05/15	53.3	49.26	65.3	49.39	48.05	-12	40,681	-0.03%
2024/05/14	66	48.86	85	49.15	48.90	-19	40,105	-0.05%
2024/05/13	12.3	47.33	5	47.70	47.75	7.3	38,589	0.02%
2024/05/10	1	47.45	20	47.60	47.80	-19	38,891	-0.05%
2024/05/09	8	47.51	6	47.78	47.35	2	38,763	0.01%
2024/05/08	1	46.80	6	47.28	47.15	-5	38,867	-0.01%
2024/05/07	23.4	47.39	18	47.10	47.15	5.4	39,172	0.01%
2024/05/06	45	47.12	34	47.18	47.50	11	39,200	0.03%
2024/05/03	27	45.69	41.2	45.90	45.50	-14.2	39,474	-0.04%
2024/05/02	13	44.43	3	44.63	44.65	10	39,962	0.03%
2024/04/30	5	45.45	5	45.65	45.15	0	40,863	0.00%
2024/04/29	12	45.16	12.8	45.62	45.70	-0.8	41,306	0.00%
2024/04/26	10	44.80	13	44.64	44.55	-3	42,223	-0.01%
2024/04/25	5	44.25	5	44.40	44.40	0	42,869	0.00%
2024/04/24	8.2	44.29	6.3	45.02	44.80	1.9	43,457	0.00%
2024/04/23	15.1	43.93	10.4	43.68	43.50	4.7	44,111	0.01%
2024/04/22	13.6	44.07	84	43.45	43.35	-70.4	44,887	-0.16%
2024/04/19	43.4	43.98	36.4	43.96	43.80	7.1	45,475	0.02%
2024/04/18	41.2	45.25	33	45.12	45.00	8.2	45,964	0.02%
2024/04/17	31.6	45.29	26	45.20	45.05	5.6	46,821	0.01%
2024/04/16	62.2	45.94	78	45.58	45.50	-15.9	47,117	-0.03%
2024/04/15	56.5	47.60	54	47.71	47.55	2.5	48,005	0.01%
2024/04/12	139.6	49.11	36	48.91	48.50	103.6	49,431	0.21%	大買/鉅額交易
2024/04/11	72.7	49.11	108.1	48.67	51.00	-35.4	48,813	-0.07%	大賣/
2024/04/10	107.4	47.58	65.6	47.66	47.15	41.7	48,425	0.09%	大買/
2024/04/09	5.2	46.76	9	46.71	46.80	-3.9	49,057	-0.01%
2024/04/08	4	46.03	6	45.70	46.05	-2	50,667	0.00%
2024/04/03	1.1	46.02	4.4	46.37	46.10	-3.3	52,684	-0.01%
2024/04/02	6	46.50	3	46.65	46.70	3	55,848	0.01%
2024/04/01	25	46.74	18.1	46.40	46.30	6.9	58,445	0.01%
2024/03/29	19.1	46.60	18.6	46.77	46.80	0.5	60,482	0.00%
2024/03/28	31	46.64	10	46.75	46.65	21	62,163	0.03%
2024/03/27	21.2	46.34	34	46.31	46.35	-12.8	63,078	-0.02%
2024/03/26	21	46.36	37	45.52	45.90	-16	64,759	-0.02%
2024/03/25	43.2	46.73	43	46.60	46.50	0.2	67,318	0.00%
2024/03/22	67.1	47.26	51	46.96	45.95	16.1	68,500	0.02%
2024/03/21	21.1	46.08	6.6	46.25	46.25	14.5	67,717	0.02%
2024/03/20	22.1	45.68	24	45.95	45.90	-1.9	67,625	0.00%
2024/03/19	17.1	45.23	5	45.15	45.15	12.1	67,501	0.02%
2024/03/18	11.5	45.49	0	0.00	45.85	11.5	67,544	0.02%
2024/03/15	9.1	45.99	2	46.28	45.85	7.1	67,351	0.01%
2024/03/14	3.2	46.00	8	45.85	45.90	-4.8	66,910	-0.01%
2024/03/13	10.1	46.50	7	46.62	46.50	3.1	66,791	0.00%
2024/03/12	32.1	46.16	31.1	46.68	47.05	1	66,219	0.00%
2024/03/11	7	45.03	4	44.70	44.85	3	65,533	0.00%
2024/03/08	66.1	45.40	63	44.81	44.50	3.1	65,564	0.00%
2024/03/07	2.2	44.87	9.3	44.88	45.00	-7	65,514	-0.01%
2024/03/06	29.2	45.60	1.5	45.63	45.35	27.7	65,757	0.04%
2024/03/05	5	45.84	16	45.88	45.90	-11	67,000	-0.02%
2024/03/04	34	46.85	29	47.47	45.85	5	67,670	0.01%
2024/03/01	28.2	45.79	38	45.82	46.00	-9.8	67,311	-0.01%
2024/02/29	10	45.32	2	45.00	45.15	8	67,885	0.01%
2024/02/27	20	45.55	3	46.30	45.50	17	67,753	0.03%
2024/02/26	3.2	45.85	2	46.20	45.80	1.2	67,961	0.00%
2024/02/23	18.2	47.08	19.5	46.48	45.75	-1.3	68,310	0.00%
2024/02/22	53.2	47.23	50	46.97	46.85	3.2	68,397	0.00%
2024/02/21	6.4	47.15	0	0.00	47.25	6.4	67,928	0.01%
2024/02/20	6.1	47.28	24	47.08	47.40	-18	67,678	-0.03%
2024/02/19	28	47.87	3	47.60	47.40	25	67,310	0.04%
2024/02/16	51.1	48.44	71.4	48.52	48.65	-20.3	66,138	-0.03%
2024/02/15	17	45.84	1	45.90	46.00	16	64,378	0.02%
2024/02/05	2	46.35	2	46.48	46.30	0	63,883	0.00%
2024/02/02	7	47.13	7	46.79	45.95	0	63,842	0.00%
2024/02/01	3	46.55	3	46.50	46.65	0	63,440	0.00%
2024/01/31	5	46.35	0	0.00	46.05	5	63,363	0.01%
2024/01/30	7	47.07	2	47.05	47.15	5	63,011	0.01%
2024/01/29	13	46.35	15	46.35	46.80	-2	62,674	0.00%
2024/01/26	17.6	46.29	4	45.93	45.70	13.6	62,502	0.02%
2024/01/25	16	47.35	20	47.42	47.60	-4	61,620	-0.01%
2024/01/24	38	47.89	102	48.11	47.35	-64	61,086	-0.10%	大賣/
2024/01/23	13.1	46.92	9	46.84	47.20	4.1	59,932	0.01%
2024/01/22	50	46.89	9	46.89	46.75	41	59,384	0.07%
2024/01/19	99.2	45.87	33	45.70	45.95	66.2	58,150	0.11%
2024/01/18	9	45.51	37	45.49	45.00	-28	57,405	-0.05%
2024/01/17	8	45.15	9	45.17	44.75	-1	56,682	0.00%
2024/01/16	9.5	46.29	15	46.30	45.70	-5.5	55,827	-0.01%
2024/01/15	73	47.04	43	46.60	46.25	30	54,900	0.05%
2024/01/12	99	46.82	89.2	46.81	47.00	9.8	54,194	0.02%
2024/01/11	60.2	48.26	41	47.80	48.40	19.2	52,960	0.04%
2024/01/10	55	47.44	20	47.53	47.20	35	52,393	0.07%
2024/01/09	91	48.66	93	47.87	47.80	-2	51,543	0.00%
2024/01/08	61	49.88	23.2	49.11	48.45	37.8	49,739	0.08%
2024/01/05	46.3	49.03	29	48.95	48.25	17.3	47,699	0.04%
2024/01/04	37	49.54	4	50.30	49.00	33	46,353	0.07%
2024/01/03	74	51.10	71.1	50.80	50.40	2.9	45,139	0.01%
2024/01/02	55	52.65	54	52.37	52.30	1	43,601	0.00%
2023/12/29	95	54.09	167	54.54	53.80	-72	41,984	-0.17%	大賣/
2023/12/28	117.1	54.43	125.1	54.62	54.00	-8	40,026	-0.02%	大買/大賣/
2023/12/27	148	53.79	79	53.57	54.20	69	36,916	0.19%	大買/
2023/12/26	84	49.68	143.3	49.77	50.60	-59.3	34,294	-0.17%	大賣/
2023/12/25	59	48.76	30	49.02	49.00	29	32,111	0.09%
2023/12/22	25	44.73	20.3	44.90	45.30	4.7	30,108	0.02%
2023/12/21	11.3	44.20	28	44.50	44.65	-16.7	28,900	-0.06%
2023/12/20	75	43.41	98.1	43.32	44.60	-23.1	26,973	-0.09%
2023/12/19	95	40.50	120	40.46	40.70	-25	23,896	-0.10%	大賣/
2023/12/18	32	39.07	51	38.85	38.90	-19	22,166	-0.09%
2023/12/15	2	36.83	2	37.08	37.00	0	21,407	0.00%
2023/12/14	1	37.40	4	37.51	37.30	-3	21,252	-0.01%
2023/12/13	9	37.02	10.8	36.83	37.05	-1.8	21,002	-0.01%
2023/12/12	2	36.23	14.2	36.21	36.10	-12.2	20,700	-0.06%
2023/12/11	1.2	35.56	7	35.76	35.75	-5.8	20,546	-0.03%
2023/12/08	1	35.30	2	35.28	35.20	-1	20,423	0.00%
2023/12/07	1	34.95	5	34.85	34.85	-4	20,366	-0.02%
2023/12/06	3	34.65	8	34.91	35.10	-5	20,439	-0.02%
2023/12/05	4	34.35	8	34.31	34.30	-4	20,292	-0.02%
2023/12/04	2	34.70	0	0.00	34.75	2	20,303	0.01%
2023/12/01	4	34.68	2	34.95	34.85	2	20,171	0.01%
2023/11/30	13	34.70	2	35.00	35.20	11	19,913	0.06%
2023/11/29	1	35.15	6	35.06	35.35	-5	18,575	-0.03%
2023/11/28	1	34.80	0	0.00	34.80	1	17,777	0.01%
2023/11/27	0	0.00	0.3	35.05	35.20	-0.3	17,578	0.00%
2023/11/24	13	34.47	0	0.00	35.50	13	16,844	0.08%
2023/11/23	0	0.00	10	34.85	35.15	-10	16,121	-0.06%
2023/11/22	18	34.40	0	0.00	34.80	18	15,891	0.11%
2023/11/21	1	35.30	8	35.35	35.65	-7	15,694	-0.04%
2023/11/20	5	34.10	6	34.37	34.55	-1	15,468	-0.01%
2023/11/17	1	34.15	0	0.00	34.15	1	15,555	0.01%
2023/11/16	1	34.35	2	35.00	34.50	-1	15,680	-0.01%
2023/11/15	7	34.78	5	35.49	34.50	2	15,902	0.01%
2023/11/14	5	34.15	8	35.06	35.05	-3	16,116	-0.02%
2023/11/10	2	34.13	6	34.10	34.15	-4	16,500	-0.02%
2023/11/08	2	34.75	9	35.26	35.20	-7	16,728	-0.04%
2023/11/06	8	34.84	1	34.70	34.75	7	17,010	0.04%
2023/11/03	1	34.70	1	34.40	34.35	0	17,369	0.00%
2023/11/02	1	34.45	6	34.40	34.65	-5	17,523	-0.03%
2023/11/01	10	33.90	0	0.00	33.70	10	17,844	0.06%
2023/10/31	0	0.00	18	34.47	34.10	-18	18,018	-0.10%
2023/10/30	5	34.85	2	34.93	34.65	3	18,345	0.02%
2023/10/27	7	35.11	1	35.25	35.10	6	18,493	0.03%
2023/10/26	0	0.00	5	35.23	35.30	-5	18,991	-0.03%
2023/10/25	2	35.73	2	35.93	35.60	0	19,250	0.00%
2023/10/24	0	0.00	1	35.40	35.65	-1	19,628	-0.01%
2023/10/20	5	34.82	2.7	34.90	35.20	2.3	20,668	0.01%
2023/10/19	9	35.17	0	0.00	35.30	9	21,701	0.04%
2023/10/18	2	35.15	3	35.00	35.60	-1	22,237	0.00%
2023/10/17	0	0.00	0.1	36.40	36.10	-0.1	22,445	0.00%
2023/10/13	15	36.39	1	36.70	36.35	14	26,934	0.05%
2023/10/12	0	37.18	0	0.00	37.30	0	28,169	0.00%
2023/10/11	5	37.65	13	37.56	36.80	-8	28,632	-0.03%
2023/10/06	2	37.40	1	37.20	37.55	1	28,997	0.00%
2023/10/05	8	37.52	5	37.50	37.40	3	29,107	0.01%
2023/10/04	3	36.25	5	36.50	36.35	-2	29,153	-0.01%
2023/10/03	6	37.48	3	37.47	37.25	3	29,160	0.01%
2023/10/02	3	37.18	7	37.33	37.15	-4	28,966	-0.01%
2023/09/28	5.3	36.26	5.3	37.13	36.30	0	28,908	0.00%
2023/09/27	5	36.90	0	0.00	36.85	5	28,880	0.02%
2023/09/26	3	36.82	4	36.79	36.45	-1	29,000	0.00%
2023/09/22	0	0.00	6	36.10	36.70	-6	29,375	-0.02%
2023/09/21	7	36.39	1	36.25	36.35	6	29,661	0.02%
2023/09/20	8	36.49	4	36.96	36.60	4	29,877	0.01%
2023/09/19	7	37.11	0	0.00	36.85	7	30,024	0.02%
2023/09/18	0	0.00	1	37.35	37.10	-1	30,633	0.00%
2023/09/15	0	0.00	2	38.03	37.95	-2	31,275	-0.01%
2023/09/13	2	37.05	1	37.10	37.05	1	32,776	0.00%
2023/09/12	0.2	37.30	1	37.59	37.60	-0.8	33,979	0.00%
2023/09/11	1	37.15	3	37.70	37.05	-2	34,085	-0.01%
2023/09/08	5	37.82	0	0.00	37.60	5	34,227	0.01%
2023/09/07	10	38.00	8	38.48	38.00	2	34,428	0.01%
2023/09/06	6	37.91	13	38.12	38.10	-7	34,547	-0.02%
2023/09/05	18	38.23	10	38.18	38.30	8	35,103	0.02%
2023/09/04	1	36.65	12	36.93	37.45	-11	35,240	-0.03%
2023/09/01	0	0.00	12	36.57	36.40	-12	35,511	-0.03%
2023/08/31	12	35.59	0	0.00	36.60	12	35,819	0.03%
2023/08/30	2	36.30	11	36.62	36.40	-9	36,357	-0.02%
2023/08/29	3	35.98	0	0.00	36.20	3	38,069	0.01%
2023/08/28	7	35.39	11	35.26	35.75	-4	38,088	-0.01%
2023/08/25	19	36.83	3	37.53	36.25	16	38,075	0.04%
2023/08/24	4	38.53	16.2	38.45	38.00	-12.2	37,856	-0.03%
2023/08/23	2	37.30	0	0.00	37.70	2	37,610	0.01%
2023/08/22	3	38.08	7	37.89	37.60	-4	37,597	-0.01%
2023/08/21	18	38.56	20	38.43	37.95	-2	37,491	-0.01%
2023/08/18	5	38.43	4	38.25	37.40	1	37,269	0.00%
2023/08/17	1.1	37.66	27.2	38.18	38.55	-26.1	37,019	-0.07%
2023/08/16	2	36.68	11.2	37.27	37.70	-9.2	36,644	-0.03%
2023/08/15	3.7	37.27	19.2	37.16	37.05	-15.6	36,648	-0.04%
2023/08/14	4	36.45	92.2	36.21	36.20	-88.2	36,458	-0.24%
2023/08/11	4	36.00	0.2	36.15	36.45	3.8	36,393	0.01%
2023/08/10	0	35.95	1	35.70	35.85	-1	36,276	0.00%
2023/08/09	50	36.86	54	36.88	36.90	-4	36,050	-0.01%
2023/08/08	1	36.50	18	36.56	36.70	-17	35,944	-0.05%
2023/08/07	1	36.25	26.5	36.10	36.20	-25.5	35,735	-0.07%
2023/08/04	7.1	34.85	22.9	35.08	34.80	-15.8	35,442	-0.04%
2023/08/02	9.1	34.37	25	33.89	33.95	-15.9	35,183	-0.05%
2023/08/01	13	34.52	7.5	34.55	34.60	5.5	34,950	0.02%
2023/07/31	12.5	35.23	14	35.06	35.00	-1.5	35,385	0.00%
2023/07/28	9	35.49	8	35.41	35.75	1	35,027	0.00%
2023/07/27	21	36.24	20	36.31	35.85	1	34,814	0.00%
2023/07/26	2	36.93	16	36.99	36.80	-14	34,530	-0.04%
2023/07/25	55	37.29	69	37.05	37.05	-14	34,630	-0.04%
2023/07/24	51	37.13	38	37.03	37.05	13	33,963	0.04%
2023/07/21	11	35.39	16	35.43	35.40	-5	33,023	-0.02%
2023/07/20	22	35.57	105	35.42	35.30	-83	32,626	-0.25%	大賣/
2023/07/19	105	37.29	65	38.95	36.30	40	32,029	0.12%	大買/
2023/07/18	199.2	39.77	105.8	40.08	40.30	93.4	30,405	0.31%	大買/大賣/
2023/07/17	107	35.12	30.2	35.67	37.50	76.8	27,760	0.28%	大買/
2023/07/14	15	33.92	49	33.55	34.10	-34	26,577	-0.13%
2023/07/13	51	33.85	23	33.66	33.15	28	26,055	0.11%
2023/07/12	1	33.35	1	33.25	33.25	0	25,515	0.00%
2023/07/11	11	33.10	14.3	33.12	33.25	-3.3	25,373	-0.01%
2023/07/10	10	32.14	1	32.25	32.20	9	25,123	0.04%
2023/07/07	0	0.00	29	31.51	31.30	-29	24,994	-0.12%
2023/07/06	0	0.00	3	31.97	31.95	-3	25,040	-0.01%
2023/07/05	0	0.00	4	31.99	31.95	-4	24,911	-0.02%
2023/07/04	0	0.00	4	31.55	31.70	-4	24,786	-0.02%
2023/07/03	13	31.90	0	0.00	31.75	13	24,736	0.05%
2023/06/30	35	31.45	13	31.46	31.35	22	24,629	0.09%
2023/06/29	8	31.94	50	31.94	32.05	-42	24,446	-0.17%
2023/06/28	0	0.00	43	33.44	33.55	-43	24,322	-0.18%
2023/06/27	6	33.48	5	32.81	32.70	1	24,062	0.00%
2023/06/26	5	34.00	6	33.97	34.00	-1	23,764	0.00%
2023/06/21	11	33.39	11	33.44	33.70	0	23,125	0.00%
2023/06/20	0	0.00	1	32.35	32.65	-1	22,450	0.00%
2023/06/19	13.6	32.07	0	0.00	31.85	13.6	21,879	0.06%
2023/06/16	21	33.77	40.1	34.79	33.35	-19.1	20,873	-0.09%
2023/06/15	0	0.00	0	33.35	33.45	0	19,677	0.00%
2023/06/14	0	0.00	3.4	33.73	33.35	-3.4	20,014	-0.02%
2023/06/13	0	0.00	4	33.65	33.50	-4	19,763	-0.02%
2023/06/12	0	0.00	5	33.56	33.55	-5	19,509	-0.03%
2023/06/09	31	34.65	50	34.38	34.20	-19	19,198	-0.10%
2023/06/08	0	0.00	11.3	33.33	33.75	-11.3	18,551	-0.06%
2023/06/07	0	0.00	2	32.35	32.95	-2	18,146	-0.01%
2023/06/06	13	32.25	7	32.37	32.25	6	17,765	0.03%
2023/06/05	58.1	34.00	2	33.55	33.10	56.1	17,333	0.32%
2023/06/02	29	32.99	101.3	33.70	33.95	-72.3	16,220	-0.45%	大賣/
2023/05/30	0	0.00	3.6	31.01	31.00	-3.6	13,858	-0.03%
2023/05/29	0	0.00	3.4	31.03	31.05	-3.4	13,730	-0.03%
2023/05/25	10	30.75	0	0.00	30.95	10	13,509	0.07%
2023/05/24	0	0.00	4	30.70	30.80	-4	13,388	-0.03%
2023/05/23	2	30.65	32	30.80	30.75	-30	13,181	-0.23%
2023/05/22	1	30.70	0	0.00	30.95	1	12,982	0.01%
2023/05/19	0	0.00	18	30.44	30.70	-18	12,731	-0.14%
2023/05/18	0	0.00	11	30.13	30.10	-11	12,518	-0.09%
2023/05/17	0	0.00	2.1	30.05	30.05	-2.1	12,385	-0.02%
2023/05/15	0	0.00	3	29.40	29.60	-3	12,255	-0.02%
2023/05/12	7	30.21	13.2	29.97	30.20	-6.2	12,121	-0.05%
2023/05/11	1	29.30	0	0.00	29.60	1	11,788	0.01%
2023/05/10	6	29.03	0	0.00	29.30	6	11,654	0.05%
2023/05/08	3	28.70	4	28.80	28.90	-1	11,530	-0.01%
2023/05/05	22.2	28.87	10	29.41	28.20	12.2	11,420	0.11%
2023/05/04	3	30.15	0	0.00	30.35	3	10,840	0.03%
2023/05/03	0	0.00	0.1	30.60	30.75	-0.1	10,762	0.00%
2023/05/02	0	0.00	2	30.58	30.65	-2	10,836	-0.02%
2023/04/28	0	0.00	19	30.07	30.25	-19	10,854	-0.18%
2023/04/27	0	0.00	11	29.78	29.55	-11	10,538	-0.10%
2023/04/26	0	0.00	4	29.09	29.50	-4	10,320	-0.04%
2023/04/25	13	29.13	1	28.95	29.00	12	10,076	0.12%
2023/04/24	35	29.45	0	0.00	29.40	35	9,778	0.36%
2023/04/21	0	0.00	35	29.85	29.90	-35	9,563	-0.37%
2023/04/20	3	29.65	24	29.63	29.70	-21	9,378	-0.22%
2023/04/19	3	29.60	4	29.94	29.80	-1	9,330	-0.01%
2023/04/18	5	29.26	3	29.22	29.30	2	9,060	0.02%
2023/04/17	0	0.00	8	29.32	29.40	-8	9,086	-0.09%
2023/04/14	6	28.97	0.1	28.85	28.95	5.9	8,953	0.07%
2023/04/12	5	29.05	7	29.14	29.15	-2	8,941	-0.02%
2023/04/11	6	28.88	3	28.82	28.95	3	8,865	0.03%
2023/04/07	10	28.49	0	0.00	28.35	10	8,685	0.12%
2023/04/06	5	28.14	1	28.20	28.50	4	8,653	0.05%
2023/03/31	10	28.35	2	28.30	28.15	8	8,543	0.09%
2023/03/30	5	28.28	0	0.00	28.40	5	8,447	0.06%
2023/03/29	0	0.00	11.2	28.07	28.30	-11.2	8,479	-0.13%
2023/03/28	0	0.00	3	27.75	27.75	-3	8,350	-0.04%
2023/03/27	0	0.00	2	28.00	27.95	-2	8,430	-0.02%
2023/03/24	1	28.00	100	27.95	28.00	-99	8,554	-1.16%
2023/03/23	0	0.00	6.3	27.85	27.95	-6.3	8,479	-0.07%
2023/03/22	1	27.60	19	27.80	27.75	-18	8,458	-0.21%
2023/03/21	0	0.00	1	27.25	27.30	-1	8,483	-0.01%
2023/03/20	0	26.90	0	0.00	27.05	0	8,431	0.00%
2023/03/17	10	26.85	230.3	26.43	27.00	-220.3	8,296	-2.66%	大賣/鉅額交易
2023/03/16	0	0.00	4	25.90	25.85	-4	7,777	-0.05%
2023/03/13	0	0.00	2	25.55	25.70	-2	8,132	-0.02%
2023/03/09	1	25.70	0	0.00	25.85	1	8,040	0.01%
2023/03/08	0	0.00	1	25.75	25.90	-1	8,120	-0.01%
2023/03/07	0	0.00	1.3	25.81	25.85	-1.3	8,156	-0.02%
2023/03/02	0	0.00	1	25.75	25.70	-1	8,245	-0.01%
2023/02/24	2	25.45	0	0.00	25.35	2	8,331	0.02%
2023/02/23	0	0.00	26	25.82	25.85	-26	8,330	-0.31%
2023/02/22	1	25.30	0	0.00	25.80	1	8,396	0.01%
2023/02/21	11.1	25.51	2	25.65	25.60	9.1	8,493	0.11%
2023/02/16	10	25.50	0	0.00	25.65	10	9,062	0.11%
2023/02/09	0	0.00	3	25.50	25.55	-3	9,860	-0.03%
2023/02/07	0	0.00	1	25.20	25.25	-1	9,911	-0.01%
2023/02/01	1	24.50	0	0.00	25.00	1	9,696	0.01%
2023/01/31	0	0.00	4	24.85	24.95	-4	9,634	-0.04%
2023/01/30	10	24.40	0	0.00	24.85	10	9,474	0.11%
2023/01/17	0	0.00	1	24.40	24.50	-1	9,362	-0.01%
2023/01/13	0	0.00	1	24.25	24.05	-1	9,403	-0.01%
2023/01/11	10	24.10	10	24.10	24.10	0	9,666	0.00%
2023/01/09	20	24.20	28	24.36	24.40	-8	9,876	-0.08%
2022/12/30	0	0.00	1	23.70	23.55	-1	10,273	-0.01%
2022/12/29	40	23.15	5	23.46	23.45	35	10,314	0.34%
2022/12/28	0	0.00	4	23.30	23.30	-4	10,549	-0.04%
2022/12/27	3	23.30	0	0.00	23.30	3	10,692	0.03%
2022/12/22	0	23.20	2	23.15	23.10	-2	11,338	-0.02%
2022/12/21	2	22.95	0	0.00	22.85	2	11,442	0.02%
2022/12/19	0	0.00	3	23.10	23.00	-3	11,557	-0.03%
2022/12/16	2	23.00	0.3	23.15	23.05	1.8	11,468	0.02%
2022/12/15	2	23.30	0	0.00	23.30	2	11,449	0.02%
2022/12/14	0	0.00	1	23.40	23.40	-1	11,589	-0.01%
2022/12/13	11	23.32	10	23.00	23.00	1	11,561	0.01%
2022/12/12	1	23.35	0	0.00	23.55	1	11,418	0.01%
2022/12/08	0	0.00	2	23.50	23.60	-2	11,779	-0.02%
2022/12/07	2	23.40	0	0.00	23.35	2	11,772	0.02%
2022/12/06	0	0.00	9	23.58	23.45	-9	11,753	-0.08%
2022/12/05	4	24.35	1	23.90	23.90	3	11,711	0.03%
2022/12/02	5	24.90	1	24.95	24.95	4	11,540	0.03%
2022/11/29	0	0.00	3	24.52	24.60	-3	11,599	-0.03%
2022/11/24	2	24.88	3	24.88	24.85	-1	12,083	-0.01%
2022/11/23	0	0.00	0.3	24.70	24.75	-0.3	12,127	0.00%
2022/11/21	3	24.67	1	24.50	24.50	2	12,190	0.02%
2022/11/18	1	25.05	3	25.03	25.05	-2	12,113	-0.02%
2022/11/17	0	0.00	3	24.85	24.90	-3	12,118	-0.02%
2022/11/16	2	24.60	1	24.60	24.55	1	12,090	0.01%
2022/11/15	2	24.50	0	0.00	24.55	2	12,198	0.02%
2022/11/14	1	24.65	2	24.65	24.70	-1	12,240	-0.01%
2022/11/11	12	24.36	5.4	24.27	24.60	6.7	11,985	0.06%
2022/11/10	0	0.00	4	24.00	24.20	-4	11,821	-0.03%
2022/11/09	0	0.00	1	24.35	24.20	-1	11,814	-0.01%
2022/11/08	7	23.91	0	0.00	24.05	7	11,774	0.06%
2022/11/07	1	24.15	7	23.89	24.20	-6	11,679	-0.05%
2022/11/04	1	22.55	0	0.00	22.70	1	11,381	0.01%
2022/11/02	0	0.00	21	22.40	22.45	-21	11,455	-0.18%
2022/10/31	0	0.00	1	22.00	22.10	-1	11,954	-0.01%
2022/10/28	0	0.00	20	21.85	21.70	-20	11,943	-0.17%
2022/10/25	20	21.70	0	0.00	21.90	20	12,017	0.17%
2022/10/24	20	21.90	30	21.82	21.75	-10	12,207	-0.08%
2022/10/21	10.1	21.70	50	22.00	21.80	-40	12,188	-0.33%
2022/10/19	0	0.00	22	22.21	22.10	-22	12,247	-0.18%
2022/10/18	20	22.00	0	0.00	22.45	20	12,255	0.16%
2022/10/17	1	22.10	0	0.00	22.10	1	12,388	0.01%
2022/10/14	0	0.00	1	22.00	22.05	-1	12,501	-0.01%
2022/10/12	2	21.50	0	0.00	21.50	2	12,860	0.02%
2022/10/11	1	21.80	1	21.90	21.50	0	13,115	0.00%
2022/10/06	2	22.25	0	0.00	22.40	2	13,319	0.02%
2022/10/05	30	22.35	57	22.50	22.65	-27	13,448	-0.20%
2022/10/04	5	21.95	0	0.00	22.05	5	13,425	0.04%
2022/10/03	2	21.80	20	22.00	21.85	-18	13,375	-0.13%
2022/09/28	20	21.35	100	21.10	21.15	-80	13,474	-0.59%
2022/09/27	2	21.35	2	21.75	21.60	0	13,516	0.00%
2022/09/26	3	21.47	0	0.00	21.35	3	13,724	0.02%
2022/09/23	1	22.00	1	22.15	22.10	0	13,850	0.00%
2022/09/22	1	22.20	0	0.00	22.05	1	14,456	0.01%
2022/09/21	0	0.00	0.3	22.10	22.10	-0.3	14,740	0.00%
2022/09/20	0	0.00	0.3	21.95	21.90	-0.3	14,826	0.00%
2022/09/19	0	0.00	3	21.60	21.80	-3	14,968	-0.02%
2022/09/16	1	21.70	0	0.00	21.70	1	15,026	0.01%
2022/09/15	0	0.00	2	22.10	21.95	-2	14,933	-0.01%
2022/09/14	1.1	21.95	0	0.00	21.85	1.1	14,906	0.01%
2022/09/13	3	22.20	1	22.30	22.20	2	14,915	0.01%
2022/09/12	1.1	22.06	5.4	21.97	22.20	-4.3	15,001	-0.03%
2022/09/08	0.7	21.75	19	21.38	21.75	-18.3	15,116	-0.12%
2022/09/07	3.4	20.88	0	0.00	20.75	3.4	15,052	0.02%
2022/09/06	2	21.50	22	21.20	21.20	-20	15,076	-0.13%
2022/09/05	10	21.57	0	0.00	21.55	10	15,100	0.07%
2022/09/02	5	21.63	0	0.00	21.55	5	15,288	0.03%
2022/09/01	8	21.80	2	21.80	21.85	6	15,527	0.04%
2022/08/31	21	22.10	0	0.00	22.00	21	15,604	0.13%
2022/08/30	3	21.97	0	0.00	21.95	3	15,461	0.02%
2022/08/29	4.3	21.86	0	0.00	21.85	4.3	15,487	0.03%
2022/08/25	0	0.00	10	22.20	22.20	-10	15,417	-0.06%
2022/08/24	3	22.20	0	0.00	22.15	3	15,535	0.02%
2022/08/23	0	0.00	4	22.18	22.10	-4	16,405	-0.02%
2022/08/22	0.6	22.68	65	22.55	22.50	-64.4	16,517	-0.39%
2022/08/18	0	0.00	5	22.15	22.35	-5	16,391	-0.03%
2022/08/17	4	22.13	0	0.00	22.35	4	16,585	0.02%
2022/08/16	5	22.02	1	22.05	22.15	4	16,872	0.02%
2022/08/15	5	21.99	3	21.98	21.95	2	16,994	0.01%
2022/08/12	41	21.77	0	0.00	22.00	41	17,177	0.24%
2022/08/10	89.1	21.91	0	0.00	21.75	89.1	17,253	0.52%
2022/08/09	0	0.00	1.3	22.54	22.50	-1.3	17,180	-0.01%
2022/08/08	0	0.00	51	22.35	22.45	-51	17,383	-0.29%
2022/08/05	44.3	21.85	1	21.85	21.80	43.3	17,509	0.25%
2022/08/03	2.6	22.00	0	0.00	22.05	2.6	17,438	0.01%
2022/08/02	10	22.30	3	22.30	22.35	7	17,472	0.04%
2022/08/01	0	0.00	20	22.55	22.55	-20	17,545	-0.11%
2022/07/28	1	22.50	6	22.50	22.60	-5	17,485	-0.03%
2022/07/27	0	0.00	0.2	22.80	22.75	-0.2	17,597	0.00%
2022/07/26	19.1	22.62	0	0.00	22.60	19.1	17,523	0.11%
2022/07/25	1	23.00	20	22.99	23.05	-19	17,436	-0.11%
2022/07/22	0	0.00	73.2	22.65	22.65	-73.2	17,447	-0.42%
2022/07/21	1	22.20	1	22.05	22.30	0	17,357	0.00%
2022/07/20	2	22.10	10	22.20	22.05	-8	17,272	-0.05%
2022/07/19	12	21.45	5.2	21.56	21.75	6.8	17,240	0.04%
2022/07/18	56	21.92	27	22.00	21.55	29	17,135	0.17%
2022/07/15	33	22.02	26	22.00	22.10	7	17,009	0.04%
2022/07/14	40	22.05	9	22.20	22.35	31	16,953	0.18%
2022/07/13	48	22.11	31.4	22.15	22.15	16.6	16,853	0.10%
2022/07/12	3	21.35	1	21.50	21.40	2	16,743	0.01%
2022/07/11	22	21.60	0	0.00	21.60	22	16,581	0.13%
2022/07/08	97	21.48	16	21.62	21.70	81	16,631	0.49%
2022/07/07	2	21.50	0	0.00	21.55	2	16,493	0.01%
2022/07/06	0.5	20.70	0	0.00	20.65	0.5	16,402	0.00%
2022/07/05	1	21.20	3	20.80	21.10	-2	16,360	-0.01%
2022/07/04	3	21.05	0.3	20.90	21.05	2.7	16,302	0.02%
2022/07/01	50	21.56	5.2	21.69	20.95	44.8	16,323	0.27%
2022/06/30	104	22.06	2	21.95	21.70	102	16,202	0.63%	大買/鉅額交易
2022/06/29	36.1	25.38	0	0.00	25.30	36.1	15,654	0.23%
2022/06/28	1	25.95	50	26.10	26.00	-49	15,300	-0.32%
2022/06/27	6	26.25	0	0.00	26.10	6	15,148	0.04%
2022/06/24	2	26.18	4	26.25	26.00	-2	14,983	-0.01%
2022/06/22	1	26.40	1	26.75	26.35	0	14,958	0.00%
2022/06/21	0	0.00	4	26.63	26.95	-4	14,977	-0.03%
2022/06/20	3	26.43	9	26.50	26.00	-6	15,110	-0.04%
2022/06/16	2	26.95	20	27.05	27.00	-18	15,100	-0.12%
2022/06/15	14	27.40	2	27.60	27.20	12	15,461	0.08%
2022/06/13	16	27.47	0	0.00	27.40	16	15,968	0.10%
2022/06/10	6	28.03	0	0.00	27.95	6	15,936	0.04%
2022/06/09	3	28.35	0	0.00	28.40	3	15,836	0.02%
2022/06/08	5	28.49	1	28.50	28.55	4	15,768	0.03%
2022/06/07	3	28.88	0	0.00	28.85	3	15,661	0.02%
2022/06/06	0	0.00	1	29.05	29.00	-1	15,801	-0.01%
2022/06/01	4	29.19	1	29.50	29.10	3	16,342	0.02%
2022/05/31	0	0.00	7.4	29.38	29.10	-7.4	16,348	-0.05%
2022/05/30	20	28.90	8	28.92	29.00	12	15,549	0.08%
2022/05/27	50	28.60	8	28.56	28.60	42	15,414	0.27%
2022/05/26	2	28.20	9	28.32	28.10	-7	15,438	-0.05%
2022/05/25	1	28.00	13	27.89	28.00	-12	15,938	-0.08%
2022/05/24	4	27.38	2	27.35	27.30	2	16,145	0.01%
2022/05/23	0	0.00	3	27.95	27.85	-3	15,916	-0.02%
2022/05/20	4	27.95	4.1	27.95	27.75	-0.1	15,983	0.00%
2022/05/19	8	28.19	0	0.00	28.15	8	15,830	0.05%
2022/05/18	0	0.00	2	28.95	28.85	-2	15,992	-0.01%
2022/05/13	0	0.00	4	28.21	28.35	-4	16,047	-0.02%
2022/05/12	0	0.00	5	27.92	27.35	-5	15,797	-0.03%
2022/05/10	0	0.00	6	27.87	28.00	-6	15,708	-0.04%
2022/05/09	6.1	27.70	0	0.00	27.45	6.1	15,697	0.04%
2022/05/06	1	27.95	3.9	28.00	28.25	-2.9	15,722	-0.02%
2022/05/05	24	28.71	32	28.64	28.55	-8	15,754	-0.05%
2022/05/04	1	28.50	7	28.39	28.55	-6	15,801	-0.04%
2022/04/29	7	27.75	1	27.70	27.60	6	16,326	0.04%
2022/04/28	5	27.26	52	27.35	27.70	-47	16,666	-0.28%
2022/04/27	7	26.84	0	0.00	26.85	7	16,632	0.04%
2022/04/26	0	0.00	9	27.37	27.45	-9	16,642	-0.05%
2022/04/25	10	27.09	0	0.00	27.10	10	16,637	0.06%
2022/04/22	4	27.90	2	27.95	27.90	2	16,405	0.01%
2022/04/21	8	28.16	0	0.00	28.10	8	16,371	0.05%
2022/04/20	3	28.22	0	0.00	28.20	3	16,345	0.02%
2022/04/19	12	28.29	0	0.00	28.20	12	16,326	0.07%
2022/04/18	1	28.40	1	28.30	28.40	0	16,355	0.00%
2022/04/15	1	28.10	1	28.10	28.10	0	16,347	0.00%
2022/04/13	3	28.33	0	0.00	28.40	3	16,625	0.02%
2022/04/12	8.1	28.19	0	0.00	28.10	8.1	17,147	0.05%
2022/04/11	3	28.88	7	28.97	28.85	-4	17,054	-0.02%
2022/04/07	17	28.77	0	0.00	28.30	17	17,248	0.10%
2022/04/06	7	29.25	0	0.00	29.30	7	16,977	0.04%
2022/04/01	2	29.58	20	29.60	29.65	-18	16,911	-0.11%
2022/03/31	1	29.95	0	0.00	29.95	1	16,836	0.01%
2022/03/30	0	0.00	12	30.11	30.25	-12	16,806	-0.07%
2022/03/28	5	29.80	1	30.00	30.05	4	16,949	0.02%
2022/03/25	1	30.15	5	30.25	30.15	-4	16,992	-0.02%
2022/03/24	2	30.45	0	0.00	30.30	2	17,077	0.01%
2022/03/23	9	30.69	8	30.88	30.75	1	17,271	0.01%
2022/03/22	10	30.40	4	30.50	30.60	6	17,285	0.03%
2022/03/21	2	30.40	5	30.29	30.30	-3	17,297	-0.02%
2022/03/18	0	0.00	56.2	30.14	30.30	-56.2	17,409	-0.32%
2022/03/17	49	29.50	22	29.70	29.65	27	17,130	0.16%
2022/03/16	2	29.60	4	29.60	29.70	-2	16,828	-0.01%
2022/03/15	0	0.00	2	29.00	29.05	-2	16,838	-0.01%
2022/03/14	0	0.00	3	28.67	29.25	-3	17,196	-0.02%
2022/03/11	0	0.00	6	28.66	28.80	-6	17,680	-0.03%
2022/03/10	0	0.00	4	28.20	28.55	-4	18,467	-0.02%
2022/03/08	5	27.20	5	27.35	27.20	0	20,125	0.00%
2022/03/07	15.2	27.54	1	27.55	27.55	14.2	20,574	0.07%
2022/03/03	0	29.05	0	0.00	29.00	0	21,434	0.00%
2022/03/02	0	0.00	5	29.00	29.05	-5	21,585	-0.02%
2022/03/01	0	0.00	3	28.75	29.10	-3	21,695	-0.01%
2022/02/25	14	28.59	1	28.80	28.80	13	21,658	0.06%
2022/02/24	13	29.02	10	28.90	28.90	3	21,114	0.01%
2022/02/23	0	0.00	1	29.95	30.00	-1	20,981	0.00%
2022/02/22	12	29.64	0	0.00	29.70	12	21,035	0.06%
2022/02/21	1	30.15	0	0.00	30.15	1	20,922	0.00%
2022/02/18	50	30.10	310.8	30.24	30.05	-260.8	20,944	-1.25%	大賣/鉅額交易
2022/02/17	10	29.50	6	29.48	29.90	4	20,761	0.02%
2022/02/16	6	28.88	1	28.95	28.90	5	20,521	0.02%
2022/02/15	0	0.00	45	28.58	28.55	-45	20,533	-0.22%
2022/02/14	0	0.00	3	28.45	28.60	-3	20,458	-0.01%
2022/02/11	6	28.81	0	0.00	28.85	6	20,402	0.03%
2022/02/09	1	28.80	0	0.00	28.85	1	20,550	0.00%
2022/02/08	6	28.65	0	0.00	28.75	6	20,599	0.03%
2022/02/07	2	28.60	10.2	28.84	28.90	-8.2	20,777	-0.04%
2022/01/26	2	28.40	0	0.00	28.35	2	20,693	0.01%
2022/01/25	17	28.64	15	28.53	28.50	2	20,611	0.01%
2022/01/24	10	29.07	2	29.45	29.45	8	20,243	0.04%
2022/01/21	7	29.72	12	29.38	29.50	-5	20,024	-0.02%
2022/01/20	10	30.60	16	30.56	30.50	-6	19,623	-0.03%
2022/01/19	1	30.60	2.3	30.79	30.70	-1.3	19,579	-0.01%
2022/01/18	6	30.56	1	30.65	30.50	5	19,477	0.03%
2022/01/17	2	30.35	0	0.00	30.45	2	19,351	0.01%
2022/01/14	0	0.00	2	30.25	30.35	-2	19,501	-0.01%
2022/01/13	0	0.00	44	30.56	30.60	-44	19,878	-0.22%
2022/01/12	0	0.00	3	30.55	30.15	-3	20,179	-0.01%
2022/01/11	15	30.18	0	0.00	30.45	15	20,198	0.07%
2022/01/10	23	29.97	0	0.00	30.25	23	20,199	0.11%
2022/01/07	20	29.95	1	30.40	30.10	19	20,249	0.09%
2022/01/06	39	30.43	4	30.48	30.45	35	20,079	0.17%
2022/01/05	20	31.00	13.4	30.63	31.05	6.6	19,804	0.03%
2022/01/04	0	0.00	530	30.35	30.25	-530	19,260	-2.75%	大賣/鉅額交易
2022/01/03	1	30.05	3	30.25	30.10	-2	19,172	-0.01%
2021/12/30	4	30.31	42	30.20	30.45	-38	19,087	-0.20%
2021/12/29	1	30.15	1	30.15	30.15	0	18,980	0.00%
2021/12/28	4	30.15	9	30.05	30.15	-5	19,000	-0.03%
2021/12/27	6	29.92	15	29.92	29.90	-9	19,040	-0.05%
2021/12/24	4	29.85	12	29.80	29.85	-8	19,192	-0.04%
2021/12/23	25	29.98	7	30.10	29.95	18	19,235	0.09%
2021/12/22	0	0.00	1.3	30.25	30.05	-1.3	19,262	-0.01%
2021/12/21	0	0.00	20	30.05	30.00	-20	19,160	-0.10%
2021/12/20	2	29.85	11	29.96	30.05	-9	19,120	-0.05%
2021/12/17	0	0.00	10	29.55	30.00	-10	19,003	-0.05%
2021/12/16	10	29.65	6	29.78	29.65	4	18,754	0.02%
2021/12/15	0	0.00	3	29.05	29.10	-3	18,693	-0.02%
2021/12/14	35	28.79	2	28.75	28.75	33	18,900	0.17%
2021/12/13	4	29.45	1	29.20	29.20	3	18,773	0.02%
2021/12/10	20	29.86	20	29.80	29.75	0	18,637	0.00%
2021/12/09	7	29.94	12	30.09	30.00	-5	18,531	-0.03%
2021/12/08	31	30.16	96.4	30.15	29.90	-65.4	18,178	-0.36%
2021/12/07	16	29.70	38.9	30.20	30.30	-22.9	17,659	-0.13%
2021/12/06	42	29.55	7	29.61	29.75	35	17,088	0.20%
2021/12/03	89	29.09	70	29.67	30.15	19	16,450	0.12%
2021/12/02	12	28.10	2	28.15	28.10	10	14,780	0.07%
2021/12/01	11	28.03	28	27.94	28.10	-17	14,453	-0.12%
2021/11/30	9	28.49	28	28.75	27.70	-19	13,765	-0.14%
2021/11/29	1	27.85	25	27.77	27.80	-24	12,761	-0.19%
2021/11/26	110	27.48	11	27.63	27.45	99	12,576	0.79%	大買/
2021/11/25	40	27.88	53	27.86	27.90	-13	12,391	-0.10%
2021/11/24	0	0.00	1	27.35	27.45	-1	12,229	-0.01%
2021/11/23	0	0.00	3	26.95	26.85	-3	12,198	-0.02%
2021/11/22	125	27.18	0	0.00	27.00	125	12,251	1.02%	大買/鉅額交易
2021/11/19	20	27.70	18	27.70	27.65	2	12,030	0.02%
2021/11/18	200	27.61	10	27.54	27.55	190	11,955	1.59%	大買/鉅額交易
2021/11/17	30	27.27	0	0.00	27.25	30	11,841	0.25%
2021/11/16	0	0.00	18	27.13	27.20	-18	11,816	-0.15%
2021/11/15	11	26.96	0	0.00	27.00	11	11,945	0.09%
2021/11/12	0	0.00	11	26.69	26.80	-11	12,130	-0.09%
2021/11/11	10	26.70	0	0.00	26.50	10	12,416	0.08%
2021/11/10	3	26.70	2	26.80	26.60	1	12,721	0.01%
2021/11/09	7	26.84	2	26.78	26.80	5	12,982	0.04%
2021/11/08	0	0.00	1	26.55	26.45	-1	13,086	-0.01%
2021/11/05	6	26.18	1	26.30	26.20	5	13,270	0.04%
2021/11/04	49	27.12	12	26.81	26.55	37	13,280	0.28%
2021/11/03	1	26.50	3	26.32	26.45	-2	13,223	-0.02%
2021/11/02	8	26.34	12	26.52	26.20	-4	13,522	-0.03%
2021/11/01	31	26.08	21	26.05	26.20	10	14,922	0.07%
2021/10/29	4	26.06	0	0.00	26.00	4	15,115	0.03%
2021/10/28	10	26.25	1	26.25	26.30	9	15,207	0.06%
2021/10/27	5.5	26.45	0	0.00	26.40	5.5	15,369	0.04%
2021/10/26	4	26.53	86	26.50	26.70	-82	15,520	-0.53%
2021/10/25	5	26.35	0	0.00	26.40	5	15,614	0.03%
2021/10/22	1	26.20	12	26.64	26.25	-11	15,768	-0.07%
2021/10/21	43	26.39	2	26.28	26.95	41	15,767	0.26%
2021/10/20	0.1	26.25	25	26.15	26.30	-25	15,744	-0.16%
2021/10/19	0	0.00	5	25.40	25.45	-5	15,405	-0.03%
2021/10/18	41	25.10	0	0.00	25.30	41	15,570	0.26%
2021/10/15	0	0.00	2	25.15	25.15	-2	15,657	-0.01%
2021/10/14	1	24.85	4	24.81	24.80	-3	15,841	-0.02%
2021/10/13	5	24.50	0	0.00	24.55	5	15,907	0.03%
2021/10/12	13	24.52	1	24.60	24.55	12	16,019	0.07%
2021/10/08	1	24.70	0.4	24.70	24.65	0.6	16,168	0.00%
2021/10/07	0	0.00	108	24.45	24.60	-108	16,316	-0.66%	大賣/鉅額交易
2021/10/06	0	0.00	14	24.19	23.95	-14	16,512	-0.08%
2021/10/05	4	23.78	0	0.00	23.80	4	16,607	0.02%
2021/10/04	8	24.01	5	24.18	23.85	3	17,080	0.02%
2021/10/01	16	24.40	0	0.00	24.40	16	17,134	0.09%
2021/09/29	12	24.80	0	0.00	24.75	12	17,030	0.07%
2021/09/28	1	25.10	3	25.20	25.10	-2	17,096	-0.01%
2021/09/27	0	0.00	3	25.00	25.10	-3	17,265	-0.02%
2021/09/24	3	24.70	0	0.00	24.70	3	17,480	0.02%
2021/09/23	36	24.67	0	0.00	24.70	36	17,753	0.20%
2021/09/22	27	24.61	0	0.00	24.65	27	18,388	0.15%
2021/09/17	0	0.00	8	25.10	25.20	-8	18,499	-0.04%
2021/09/16	43	24.55	0	0.00	24.45	43	18,298	0.23%
2021/09/15	31	24.69	0	0.00	24.65	31	18,389	0.17%
2021/09/14	1	24.80	0	0.00	24.75	1	18,494	0.01%
2021/09/13	26	24.82	0	0.00	24.85	26	19,166	0.14%
2021/09/10	8	25.01	5	25.10	25.05	3	19,364	0.02%
2021/09/09	0	0.00	3	25.00	24.95	-3	19,723	-0.02%
2021/09/08	34	24.76	2	24.63	24.50	32	19,836	0.16%
2021/09/07	5	24.90	0	25.05	25.20	5	19,987	0.02%
2021/09/06	50	25.17	0	0.00	25.00	50	20,276	0.25%
2021/09/03	32	25.29	9	25.35	25.30	23	20,419	0.11%
2021/09/02	39	25.11	0	0.00	24.90	39	20,695	0.19%
2021/09/01	0	0.00	8	25.56	25.60	-8	20,690	-0.04%
2021/08/31	35	24.91	2	24.90	25.20	33	20,680	0.16%
2021/08/27	23	24.50	8	24.86	25.00	15	21,105	0.07%
2021/08/26	3	24.73	0	0.00	24.65	3	21,210	0.01%
2021/08/25	0	0.00	53	25.10	25.20	-53	21,289	-0.25%
2021/08/24	65	24.84	56	24.85	24.80	9	21,442	0.04%
2021/08/23	2	24.70	3	24.80	24.90	-1	21,685	0.00%
2021/08/19	62	24.70	1	24.80	24.45	61	22,461	0.27%
2021/08/18	1	24.80	6	25.48	25.40	-5	22,629	-0.02%
2021/08/17	67.4	25.12	85	25.17	25.15	-17.6	22,652	-0.08%
2021/08/16	10	24.36	1	24.30	24.35	9	22,447	0.04%
2021/08/13	11	25.10	0	0.00	25.05	11	22,550	0.05%
2021/08/12	12	25.67	4	25.78	25.70	8	23,604	0.03%
2021/08/11	22	26.17	21	26.02	26.05	1	24,122	0.00%
2021/08/10	11	26.74	13	26.65	26.60	-2	24,619	-0.01%
2021/08/09	13	27.06	4	27.05	27.00	9	24,955	0.04%
2021/08/06	228	27.51	158	27.51	27.50	70	25,101	0.28%	大買/大賣/
2021/08/05	153	28.28	31	29.39	27.95	122	25,535	0.48%	大買/鉅額交易
2021/08/04	23	27.49	5	27.34	27.60	18	25,263	0.07%
2021/08/03	14	27.32	0.1	27.30	27.25	13.9	25,663	0.05%
2021/08/02	13	27.62	3	27.75	27.75	10	26,025	0.04%
2021/07/30	43	27.02	1	27.20	27.20	42	27,443	0.15%
2021/07/29	30	27.35	8	27.41	27.10	22	28,365	0.08%
2021/07/28	15	27.27	1	27.35	27.35	14	28,601	0.05%
2021/07/27	4	27.80	1	27.40	27.90	3	29,142	0.01%
2021/07/26	8	27.35	10	27.85	27.65	-2	29,510	-0.01%
2021/07/23	3	27.00	1.2	27.10	27.10	1.8	29,359	0.01%
2021/07/22	19	26.89	2	26.75	26.75	17	29,427	0.06%
2021/07/21	14	27.04	4	27.05	27.00	10	29,313	0.03%
2021/07/20	11	27.33	0	0.00	27.25	11	29,239	0.04%
2021/07/19	15	28.04	3	28.07	28.00	12	29,188	0.04%
2021/07/16	35	27.71	0	0.00	27.90	35	29,758	0.12%
2021/07/15	13	27.78	4	27.80	27.70	9	30,008	0.03%
2021/07/14	10.8	27.76	34	27.79	27.70	-23.2	30,509	-0.08%
2021/07/13	22.2	28.37	1	28.55	28.20	21.2	31,107	0.07%
2021/07/12	4.3	28.61	5	28.75	28.55	-0.7	31,597	0.00%
2021/07/09	41	28.56	8.1	29.01	28.55	33	31,877	0.10%
2021/07/08	7	28.55	2	28.50	28.50	5	31,975	0.02%
2021/07/07	15	28.77	2	28.70	28.75	13	32,364	0.04%
2021/07/06	0	0.00	14	28.88	28.90	-14	32,554	-0.04%
2021/07/05	5	28.83	1	28.95	28.95	4	32,801	0.01%
2021/07/02	18	28.73	2	28.70	28.65	16	32,975	0.05%
2021/07/01	17.1	28.91	0	0.00	28.75	17.1	33,122	0.05%
2021/06/30	53.1	29.26	2	29.30	29.30	51.1	33,022	0.15%
2021/06/29	56	30.85	6	30.75	30.70	50	32,881	0.15%
2021/06/28	0.1	31.15	0	0.00	31.40	0.1	32,515	0.00%
2021/06/25	1	31.00	6	31.18	31.15	-5	32,601	-0.02%
2021/06/24	7	30.69	0	0.00	30.85	7	32,808	0.02%
2021/06/23	1	30.60	0	0.00	30.80	1	33,642	0.00%
2021/06/22	19	31.36	2	30.95	30.80	17	34,408	0.05%
2021/06/21	41	32.19	2	31.85	31.55	39	34,320	0.11%
2021/06/18	10	31.90	5	31.86	32.05	5	34,959	0.01%
2021/06/17	25	31.60	1	31.70	31.60	24	35,671	0.07%
2021/06/16	1	31.85	54	31.85	31.70	-53	38,062	-0.14%
2021/06/15	4.1	30.96	0	0.00	30.90	4.1	39,181	0.01%
2021/06/11	23	31.29	3	31.30	31.30	20	39,198	0.05%
2021/06/09	4	31.30	0	0.00	31.05	4	39,127	0.01%
2021/06/08	1	31.35	12	31.42	31.65	-11	39,270	-0.03%
2021/06/07	15	31.56	82	32.01	31.35	-67	39,611	-0.17%
2021/06/04	6	32.08	8	32.13	32.10	-2	39,500	-0.01%
2021/06/03	32	32.05	23	31.81	32.15	9	39,546	0.02%
2021/06/02	6	31.98	4.2	31.63	31.55	1.8	39,721	0.00%
2021/06/01	68	31.97	57	31.84	31.95	11	39,913	0.03%
2021/05/31	55	31.86	3	31.80	31.90	52	40,016	0.13%
2021/05/28	32	32.02	5	31.91	31.80	27	39,887	0.07%
2021/05/27	19	31.55	75	31.40	31.60	-56	39,876	-0.14%
2021/05/26	114	31.89	82	31.92	32.15	32	40,122	0.08%	大買/
2021/05/25	24	31.38	2	31.40	31.35	22	40,552	0.05%
2021/05/24	3	30.78	7	30.94	31.05	-4	40,772	-0.01%
2021/05/21	10	31.39	59	31.44	30.90	-49	40,877	-0.12%
2021/05/20	148.1	31.11	150	31.49	30.65	-1.9	40,827	0.00%	大買/大賣/
2021/05/19	167	30.23	90	30.47	30.30	77	40,031	0.19%	大買/
2021/05/18	59	29.46	23	29.44	29.70	36	39,668	0.09%
2021/05/17	3	28.17	14	28.24	28.25	-11	39,414	-0.03%
2021/05/14	30	30.49	35	29.53	29.35	-5	39,540	-0.01%
2021/05/13	9	30.56	17	29.46	29.90	-8	40,460	-0.02%
2021/05/12	9	31.65	20	31.75	31.45	-11	40,182	-0.03%
2021/05/11	4	34.36	17	33.80	33.30	-13	40,108	-0.03%
2021/05/10	12	34.76	25	34.78	35.20	-13	40,688	-0.03%
2021/05/07	43	34.67	22	34.52	34.15	21	42,911	0.05%
2021/05/06	10	34.87	35.1	34.97	35.00	-25.1	46,427	-0.05%
2021/05/05	11	32.73	5	32.45	31.85	6	48,319	0.01%
2021/05/04	4	31.48	4	32.28	31.85	0	48,039	0.00%
2021/05/03	2.1	33.95	14.1	32.46	32.25	-12	47,513	-0.03%
2021/04/29	5	34.71	3	34.50	34.30	2	47,090	0.00%
2021/04/28	2.1	34.62	4	34.53	34.60	-1.9	47,154	0.00%
2021/04/27	0	0.00	3	34.63	34.65	-3	47,750	-0.01%
2021/04/26	2	34.55	0	0.00	34.50	2	47,749	0.00%
2021/04/23	2.2	34.15	8	34.10	34.50	-5.9	47,807	-0.01%
2021/04/22	31.3	34.90	29.1	34.66	34.20	2.1	47,909	0.00%
2021/04/21	3	35.23	28	35.36	35.35	-25	47,621	-0.05%
2021/04/20	64.3	34.98	19	35.19	35.00	45.3	47,994	0.09%
2021/04/19	21	34.71	203	34.87	34.45	-182	48,019	-0.38%	大賣/鉅額交易
2021/04/16	10	34.05	16	33.82	34.15	-6	47,787	-0.01%
2021/04/15	21	32.73	48	32.77	33.00	-27	48,237	-0.06%
2021/04/14	24	31.93	15	32.24	32.50	9	48,047	0.02%
2021/04/13	18	32.42	53.1	31.97	31.70	-35.1	47,748	-0.07%
2021/04/12	8	32.21	2	32.43	32.55	6	47,671	0.01%
2021/04/09	8	32.43	17	32.00	32.10	-9	47,505	-0.02%
2021/04/08	2	32.30	1	32.10	32.50	1	47,251	0.00%
2021/04/07	0	0.00	5	32.37	31.85	-5	46,973	-0.01%
2021/04/06	1	31.85	22	31.80	31.75	-21	46,721	-0.04%
2021/04/01	0	0.00	13	31.53	31.65	-13	46,607	-0.03%
2021/03/31	2	31.45	13	31.45	31.45	-11	46,427	-0.02%
2021/03/30	11	31.32	12	31.38	31.60	-1	46,196	0.00%
2021/03/29	1	31.00	17	31.06	31.25	-16	45,933	-0.03%
2021/03/26	63	30.78	4.1	31.18	30.80	58.9	45,730	0.13%
2021/03/25	11	31.94	22.1	31.83	31.95	-11.1	44,765	-0.02%
2021/03/24	7	30.94	30.7	31.08	31.00	-23.7	43,984	-0.05%
2021/03/23	170	30.65	226	31.05	30.95	-56	43,561	-0.13%	大買/大賣/
2021/03/22	40	29.67	54	29.86	30.05	-14	43,012	-0.03%
2021/03/19	41	29.67	104	29.56	30.40	-63	42,511	-0.15%	大賣/
2021/03/18	33	29.01	378	28.83	28.40	-345	40,058	-0.86%	大賣/鉅額交易
2021/03/17	12	27.72	10	27.50	27.60	2	38,962	0.01%
2021/03/16	0	0.00	25	27.74	27.90	-25	39,175	-0.06%
2021/03/15	0.8	27.55	35	27.54	27.70	-34.2	40,534	-0.08%
2021/03/12	25	27.49	12	27.50	27.55	13	40,653	0.03%
2021/03/11	0.1	27.10	34	27.36	27.35	-33.9	40,739	-0.08%
2021/03/10	66	27.35	7	27.19	26.90	59	40,773	0.14%
2021/03/09	10	27.00	0	0.00	27.00	10	41,028	0.02%
2021/03/08	5	27.10	33	26.98	27.05	-28	41,289	-0.07%
2021/03/05	4	26.26	1	26.40	26.40	3	41,120	0.01%
2021/03/04	5	26.87	4	26.78	26.60	1	41,211	0.00%
2021/03/03	5	26.80	4	26.60	27.00	1	41,227	0.00%
2021/03/02	4	26.61	8	26.89	26.50	-4	41,157	-0.01%
2021/02/26	42	27.07	11	26.90	26.85	31	41,034	0.08%
2021/02/25	9	27.59	11	27.74	27.90	-2	40,450	0.00%
2021/02/24	7	26.99	3	26.95	26.95	4	39,919	0.01%
2021/02/23	11	26.80	6	26.90	26.90	5	39,553	0.01%
2021/02/22	15	26.82	6	26.82	26.65	9	39,509	0.02%
2021/02/19	23	27.28	2.4	27.14	26.95	20.6	39,411	0.05%
2021/02/18	0	0.00	16	26.47	26.95	-16	39,101	-0.04%
2021/02/17	4	26.55	13	26.56	26.50	-9	38,878	-0.02%
2021/02/05	12	26.48	40	26.26	26.50	-28	38,576	-0.07%
2021/02/04	34.1	26.18	70	25.96	25.90	-36	38,195	-0.09%
2021/02/03	2.1	25.77	7	25.79	25.65	-4.9	37,463	-0.01%
2021/02/02	59.3	25.50	51.2	25.40	25.35	8.1	37,684	0.02%
2021/02/01	29.2	26.26	4	26.55	25.75	25.2	37,025	0.07%
2021/01/29	118.1	27.69	167	27.43	27.05	-48.9	36,157	-0.14%	大買/大賣/
2021/01/28	147.1	27.71	88	27.60	28.15	59.1	33,969	0.17%	大買/
2021/01/27	19	26.22	176	26.18	26.40	-157	29,605	-0.53%	大賣/鉅額交易
2021/01/26	2	24.20	15	24.05	24.00	-13	26,763	-0.05%
2021/01/25	0.3	23.97	0	0.00	24.10	0.3	26,811	0.00%
2021/01/22	1	23.80	33	23.90	23.90	-32	26,997	-0.12%
2021/01/21	10	24.03	48	24.11	24.00	-38	27,148	-0.14%
2021/01/20	39	23.58	0	0.00	23.75	39	26,988	0.14%
2021/01/19	14.1	24.60	0	0.00	24.35	14.1	26,683	0.05%
2021/01/18	5	24.69	23	25.00	24.55	-18	27,312	-0.07%
2021/01/15	14	24.92	162	25.33	24.90	-148	28,044	-0.53%	大賣/鉅額交易
2021/01/14	13	25.48	41	25.45	25.30	-28	28,309	-0.10%
2021/01/13	11	25.40	53.2	25.48	25.65	-42.2	28,292	-0.15%
2021/01/12	0	0.00	165	25.07	25.05	-165	28,188	-0.59%	大賣/鉅額交易
2021/01/11	107	24.96	9	24.91	24.90	98	27,889	0.35%	大買/
2021/01/08	152	24.52	221	24.71	24.90	-69	27,998	-0.25%	大買/大賣/
2021/01/07	40	23.63	25	23.88	24.00	15	26,915	0.06%
2021/01/06	9	23.60	4	24.01	23.55	5	26,884	0.02%
2021/01/05	43	24.01	82	24.09	24.15	-39	26,859	-0.15%
2021/01/04	0	0.00	12	23.80	23.75	-12	26,670	-0.04%
2020/12/31	3	23.67	1	23.65	23.65	2	26,821	0.01%
2020/12/30	5	23.70	3	23.60	23.75	2	26,864	0.01%
2020/12/29	4	23.76	10	23.85	23.70	-6	26,989	-0.02%
2020/12/28	61	23.85	2	23.85	23.90	59	27,099	0.22%
2020/12/25	0	0.00	1	23.85	23.75	-1	27,134	0.00%
2020/12/24	1	23.70	103.4	23.70	23.70	-102.4	27,268	-0.38%	大賣/鉅額交易
2020/12/23	5	23.39	1	23.45	23.50	4	27,518	0.01%
2020/12/22	21	23.71	30	23.90	23.55	-9	27,887	-0.03%
2020/12/18	5	24.18	3	24.35	24.15	2	28,096	0.01%
2020/12/17	4	23.99	8	24.19	24.30	-4	28,150	-0.01%
2020/12/16	1	24.40	3	24.45	24.25	-2	28,286	-0.01%
2020/12/15	13	24.09	22	24.07	24.10	-9	28,208	-0.03%
2020/12/14	9	23.65	7	23.69	23.65	2	27,887	0.01%
2020/12/11	9	23.79	5	23.65	23.80	4	28,527	0.01%
2020/12/10	33	24.42	80.1	24.40	24.20	-47.1	29,391	-0.16%
2020/12/09	98	24.76	189	24.74	24.90	-91	29,474	-0.31%	大賣/
2020/12/08	1	23.30	10	23.44	23.45	-9	28,436	-0.03%
2020/12/07	25	23.25	61	23.26	23.20	-36	29,832	-0.12%
2020/12/04	32	23.56	13	23.59	23.50	19	30,317	0.06%
2020/12/03	26	23.74	27	23.83	23.70	-1	30,336	0.00%
2020/12/02	28	23.36	14	23.45	23.50	14	30,440	0.05%
2020/12/01	6	23.00	1	23.00	23.00	5	30,240	0.02%
2020/11/30	21	23.01	7.5	23.08	23.15	13.5	30,295	0.04%
2020/11/27	43.5	23.27	13	23.17	23.10	30.5	30,160	0.10%
2020/11/26	3	22.77	0.3	22.80	22.85	2.7	30,512	0.01%
2020/11/25	10	22.90	0	0.00	22.70	10	31,054	0.03%
2020/11/24	16	23.13	2	22.95	22.85	14	31,298	0.04%
2020/11/23	15.4	23.03	2	23.05	23.15	13.4	31,330	0.04%
2020/11/20	0	0.00	6	22.76	22.90	-6	31,215	-0.02%
2020/11/19	19	22.71	0	0.00	22.70	19	31,492	0.06%
2020/11/18	20	22.44	3	22.50	22.55	17	32,065	0.05%
2020/11/17	81	22.54	0	0.00	22.80	81	32,327	0.25%
2020/11/16	0	0.00	1	22.80	22.75	-1	32,975	0.00%
2020/11/13	23	22.39	10	22.40	22.55	13	33,271	0.04%
2020/11/12	10	22.73	0	0.00	22.60	10	33,591	0.03%
2020/11/11	37	22.48	9	22.51	22.70	28	35,054	0.08%
2020/11/10	121	22.90	11	22.95	23.00	110	35,058	0.31%	大買/鉅額交易
2020/11/09	74	23.53	5	23.56	23.55	69	34,787	0.20%
2020/11/06	10	23.45	15	23.50	23.55	-5	34,790	-0.01%
2020/11/05	39	23.31	29	23.40	23.30	10	35,388	0.03%
2020/11/04	147	22.93	9	22.94	22.85	138	36,529	0.38%	大買/鉅額交易
2020/11/03	3	23.93	1	23.95	23.90	2	36,844	0.01%
2020/11/02	2	23.50	15	23.55	23.70	-13	37,980	-0.03%
2020/10/30	13	23.91	2	24.00	23.85	11	38,436	0.03%
2020/10/29	14	24.25	0	0.00	24.25	14	38,256	0.04%
2020/10/28	1	24.60	39.2	24.85	24.75	-38.2	38,252	-0.10%
2020/10/27	50	24.83	18	24.78	24.90	32	38,210	0.08%
2020/10/26	38	24.84	10	25.13	24.55	28	38,013	0.07%
2020/10/23	21	24.23	8	24.41	24.70	13	37,911	0.03%
2020/10/22	11	23.50	6	23.63	23.70	5	37,370	0.01%
2020/10/21	8	23.22	29	23.25	23.35	-21	37,099	-0.06%
2020/10/20	46	23.53	28	23.41	23.50	18	37,300	0.05%
2020/10/19	27	24.29	50	24.45	24.15	-23	37,430	-0.06%
2020/10/16	235	25.10	53	25.27	24.60	182	37,650	0.48%	大買/鉅額交易
2020/10/15	0	0.00	4	24.75	25.00	-4	38,592	-0.01%
2020/10/14	5	24.98	54	24.86	25.00	-49	40,868	-0.12%
2020/10/13	25	24.78	0	24.70	24.65	25	42,681	0.06%
2020/10/12	10.7	25.45	2	25.05	25.30	8.7	42,432	0.02%
2020/10/08	20	25.19	14	25.21	25.30	6	42,167	0.01%
2020/10/07	13	25.19	0	0.00	25.05	13	41,961	0.03%
2020/10/06	5.1	25.10	5	25.07	25.10	0.1	41,888	0.00%
2020/10/05	101	24.55	4	25.14	24.55	97	41,768	0.23%	大買/
2020/09/30	2	24.70	55	24.57	24.80	-53	41,699	-0.13%
2020/09/29	2	24.78	2	25.30	24.65	0	41,587	0.00%
2020/09/28	0	0.00	59	24.86	24.90	-59	41,461	-0.14%
2020/09/25	64	24.07	59	24.83	24.00	5	41,195	0.01%
2020/09/24	120	24.63	12	24.84	24.50	108	40,767	0.26%	大買/鉅額交易
2020/09/23	0	0.00	50	25.20	25.20	-50	40,555	-0.12%
2020/09/22	8	25.03	67	24.93	25.05	-59	40,612	-0.15%
2020/09/21	28	24.99	98	25.14	25.00	-70	40,425	-0.17%
2020/09/18	50	25.60	56	25.87	25.50	-6	40,195	-0.01%
2020/09/17	5	25.70	4	25.84	25.70	1	40,117	0.00%
2020/09/16	121	25.81	68	26.35	25.65	53	40,053	0.13%	大買/
2020/09/15	47	26.00	58.3	25.95	26.15	-11.3	39,247	-0.03%
2020/09/14	5	25.10	100	24.95	25.10	-95	38,050	-0.25%
2020/09/11	21	24.44	80	24.50	24.20	-59	37,511	-0.16%
2020/09/10	369	25.33	314	25.78	25.00	55	36,940	0.15%	大買/大賣/
2020/09/09	84	23.97	76	24.40	24.80	8	35,303	0.02%
2020/09/08	8	24.34	10	24.20	24.50	-2	34,525	-0.01%
2020/09/07	2	23.95	6	24.43	24.00	-4	34,205	-0.01%
2020/09/04	2	23.40	26	23.58	23.70	-24	33,752	-0.07%
2020/09/03	1	24.10	2	23.95	23.90	-1	33,592	0.00%
2020/09/02	27	23.94	1	23.70	24.00	26	33,429	0.08%
2020/09/01	14	23.64	83	23.90	24.00	-69	33,169	-0.21%
2020/08/31	54	23.50	65	23.66	23.35	-11	32,565	-0.03%
2020/08/28	77.7	23.37	9	23.30	23.45	68.7	32,099	0.21%
2020/08/27	52	23.16	93	23.36	23.15	-41	31,803	-0.13%
2020/08/26	62	23.16	1	23.20	23.25	61	31,609	0.19%
2020/08/25	121	23.07	378	23.22	23.05	-257	31,747	-0.81%	大買/大賣/鉅額交易
2020/08/24	143	23.74	3	23.50	23.45	140	31,688	0.44%	大買/鉅額交易
2020/08/21	17	23.59	121.6	23.71	23.70	-104.6	30,901	-0.34%	大賣/鉅額交易
2020/08/20	45	22.65	94.5	23.43	22.70	-49.5	30,382	-0.16%
2020/08/19	86	24.08	5	24.10	23.90	81	29,482	0.27%
2020/08/18	57	23.37	79	23.82	23.80	-22	28,960	-0.08%
2020/08/17	173	23.96	117	23.91	23.75	56	28,464	0.20%	大買/大賣/
2020/08/14	110.1	22.97	111	23.27	23.05	-0.9	26,801	0.00%	大買/大賣/
2020/08/13	66	22.93	3	22.83	22.65	63	26,235	0.24%
2020/08/12	95	22.52	43	22.64	22.70	52	25,878	0.20%
2020/08/11	73	22.47	58	22.61	22.55	15	25,468	0.06%
2020/08/10	222.3	22.92	115	23.00	23.20	107.3	24,623	0.44%	大買/大賣/鉅額交易
2020/08/07	49.1	21.74	23	22.04	21.95	26.1	22,984	0.11%
2020/08/06	170	21.67	50	21.60	21.40	120	21,920	0.55%	大買/鉅額交易
2020/08/05	42	21.18	14	20.82	21.40	28	20,726	0.14%
2020/08/04	10	20.40	0	0.00	20.55	10	20,199	0.05%
2020/08/03	10	20.45	16	20.37	20.35	-6	20,121	-0.03%
2020/07/31	14	20.38	0	0.00	20.30	14	19,997	0.07%
2020/07/30	5	20.45	20	20.43	20.60	-15	19,895	-0.08%
2020/07/29	39	20.50	5	20.50	20.25	34	19,821	0.17%
2020/07/28	20	20.42	85	19.90	19.90	-65	19,257	-0.34%
2020/07/27	8	19.94	16	20.13	20.10	-8	19,060	-0.04%
2020/07/24	5	20.00	3	19.92	19.85	2	19,025	0.01%
2020/07/23	9	20.72	22	20.69	20.55	-13	18,527	-0.07%
2020/07/22	3	20.30	10.1	20.40	20.50	-7.1	17,904	-0.04%
2020/07/21	172.7	20.75	116	20.92	20.75	56.7	17,300	0.33%	大買/大賣/
2020/07/20	163	20.46	156.5	20.60	21.00	6.5	15,748	0.04%	大買/大賣/
2020/07/17	21	18.47	118.5	18.69	19.10	-97.5	13,424	-0.73%	大賣/
2020/07/16	2	17.25	10	17.40	17.40	-8	11,558	-0.07%
2020/07/15	6	17.35	0.2	17.35	17.40	5.8	11,570	0.05%
2020/07/10	2	17.23	3	17.30	17.20	-1	12,006	-0.01%
2020/07/09	0	0.00	3	17.65	17.65	-3	12,121	-0.02%
2020/07/08	0	0.00	4	17.65	17.65	-4	12,034	-0.03%
2020/07/07	2	17.48	0	0.00	17.45	2	12,083	0.02%
2020/07/06	5	17.60	26	17.57	17.65	-21	12,169	-0.17%
2020/07/03	11	17.40	18	17.42	17.40	-7	12,317	-0.06%
2020/07/02	25	17.33	0	0.00	17.50	25	12,629	0.20%
2020/07/01	0	0.00	6	18.01	17.90	-6	12,680	-0.05%
2020/06/30	0	0.00	4	17.85	17.90	-4	12,797	-0.03%
2020/06/29	0	0.00	15	17.81	17.70	-15	13,315	-0.11%
2020/06/24	53	17.99	0	0.00	18.00	53	14,036	0.38%
2020/06/23	5	17.95	91	17.75	18.00	-86	14,306	-0.60%
2020/06/17	0	0.00	10	17.52	17.60	-10	14,856	-0.07%
2020/06/16	0	0.00	5	17.35	17.35	-5	15,133	-0.03%
2020/06/15	0	0.00	4	17.50	17.15	-4	15,512	-0.03%
2020/06/12	0	0.00	5	17.35	17.30	-5	15,609	-0.03%
2020/06/11	2	17.40	1	17.80	17.30	1	15,744	0.01%
2020/06/09	2	17.60	11	17.66	17.60	-9	16,126	-0.06%
2020/06/08	0	0.00	6	17.55	17.55	-6	16,280	-0.04%
2020/06/05	2	17.45	16	17.50	17.45	-14	16,207	-0.09%
2020/06/04	0	0.00	5.5	17.65	17.45	-5.5	16,262	-0.03%
2020/06/03	3	17.37	7	17.39	17.35	-4	16,251	-0.02%
2020/06/02	11	17.00	58	17.05	17.15	-47	16,183	-0.29%
2020/06/01	60	17.09	18	16.95	17.10	42	16,038	0.26%
2020/05/29	0	0.00	25	16.45	16.35	-25	15,673	-0.16%
2020/05/28	7	16.36	0	0.00	16.35	7	15,300	0.05%
2020/05/27	3	16.35	11	16.40	16.40	-8	15,349	-0.05%
2020/05/26	0	0.00	2	16.25	16.30	-2	15,413	-0.01%
2020/05/25	6	16.00	5	15.99	16.05	1	15,450	0.01%
2020/05/22	5	16.15	0	0.00	16.10	5	15,429	0.03%
2020/05/21	10	16.40	0	0.00	16.45	10	15,368	0.07%
2020/05/20	7	16.25	0	0.00	16.30	7	15,327	0.05%
2020/05/19	5	16.30	1	16.30	16.35	4	15,315	0.03%
2020/05/18	1	16.30	0	0.00	16.30	1	15,348	0.01%
2020/05/15	0	0.00	5	16.25	16.25	-5	15,331	-0.03%
2020/05/13	0	0.00	5	16.44	16.40	-5	15,145	-0.03%
2020/05/12	0	0.00	10	16.40	16.35	-10	15,140	-0.07%
2020/05/11	0	0.00	1	16.45	16.45	-1	15,064	-0.01%
2020/05/08	0	0.00	2	16.35	16.35	-2	14,951	-0.01%
2020/05/07	0	0.00	10	16.05	16.30	-10	14,869	-0.07%
2020/05/06	11	15.85	5	15.85	15.95	6	14,762	0.04%
2020/05/05	7	16.11	0	0.00	15.95	7	14,729	0.05%
2020/05/04	15	16.18	15	16.15	16.15	0	14,574	0.00%
2020/04/30	1	16.50	2	16.58	16.65	-1	14,464	-0.01%
2020/04/29	20	16.51	7	16.54	16.55	13	14,373	0.09%
2020/04/28	1	16.10	17	16.10	16.00	-16	14,154	-0.11%
2020/04/27	10	15.85	16	16.05	16.00	-6	14,380	-0.04%
2020/04/24	0	0.00	5.2	15.80	15.65	-5.2	14,229	-0.04%
2020/04/23	6	15.73	1	15.70	15.70	5	14,407	0.03%
2020/04/22	5	15.30	1	15.50	15.55	4	14,367	0.03%
2020/04/21	41	15.36	38	15.84	15.20	3	14,308	0.02%
2020/04/20	2	15.65	1	15.60	15.90	1	14,128	0.01%
2020/04/17	48	16.05	1	15.95	15.75	47	14,085	0.33%
2020/04/16	6	15.80	7	15.80	15.85	-1	13,821	-0.01%
2020/04/15	10	15.95	3	16.05	16.00	7	13,654	0.05%
2020/04/14	2	16.00	14.6	16.00	15.95	-12.6	13,525	-0.09%
2020/04/13	0	0.00	2	15.78	15.80	-2	13,339	-0.01%
2020/04/10	6	15.70	0	0.00	15.90	6	13,330	0.05%
2020/04/09	14	15.78	0	0.00	15.65	14	13,285	0.11%
2020/04/08	3	15.63	14	15.77	16.00	-11	13,136	-0.08%
2020/04/07	4	15.98	20	15.55	15.60	-16	12,947	-0.12%
2020/04/06	19	15.85	1	15.80	15.85	18	12,628	0.14%
2020/04/01	8	15.78	9	15.99	15.65	-1	12,499	-0.01%
2020/03/31	64	16.27	75	15.92	15.60	-11	12,187	-0.09%
2020/03/30	29.5	15.28	34	15.80	16.20	-4.5	11,597	-0.04%
2020/03/27	11	14.96	38	14.94	14.75	-27	10,745	-0.25%
2020/03/26	44	14.55	11	14.26	14.95	33	10,295	0.32%
2020/03/25	3	13.95	16	13.95	13.85	-13	9,948	-0.13%
2020/03/24	1	13.65	74	13.74	13.55	-73	9,863	-0.74%
2020/03/20	77.5	13.71	2	13.75	13.90	75.5	9,900	0.76%
2020/03/19	5	13.00	16	13.30	13.25	-11	9,592	-0.11%
2020/03/18	3	13.50	1	13.55	13.50	2	9,255	0.02%
2020/03/17	8	13.51	0	0.00	13.45	8	9,156	0.09%
2020/03/16	1	13.35	1	13.70	13.50	0	8,949	0.00%
2020/03/13	27	13.01	5	13.10	13.80	22	8,760	0.25%
2020/03/12	6	14.61	3	14.55	14.35	3	8,347	0.04%
2020/03/11	15	15.48	0	0.00	15.20	15	8,053	0.19%
2020/03/10	0.8	15.55	0	0.00	15.65	0.8	7,986	0.01%
2020/03/09	12	15.63	0	0.00	15.55	12	7,866	0.15%
2020/03/06	1	16.15	0	0.00	16.20	1	7,690	0.01%
2020/03/05	0	0.00	10	16.55	16.50	-10	7,706	-0.13%
2020/03/03	25	16.25	0	0.00	16.20	25	7,720	0.32%
2020/03/02	0	0.00	22	16.01	16.15	-22	7,749	-0.28%
2020/02/27	7	16.46	0	0.00	16.35	7	7,864	0.09%
2020/02/26	5	16.65	0	0.00	16.75	5	7,760	0.06%
2020/02/24	7	17.03	0	0.00	16.95	7	7,724	0.09%
2020/02/21	0	0.00	1	17.30	17.20	-1	7,708	-0.01%
2020/02/20	10	17.28	16	17.38	17.10	-6	7,681	-0.08%
2020/02/19	0	0.00	10	17.25	17.25	-10	7,649	-0.13%
2020/02/18	15	16.70	0	0.00	16.65	15	7,562	0.20%
2020/02/12	1	16.85	0	0.00	17.00	1	7,732	0.01%
2020/02/11	2	16.70	0	0.00	16.60	2	7,745	0.03%
2020/02/10	1	16.50	10	16.60	16.60	-9	7,928	-0.11%
2020/02/07	20	16.88	1	16.95	16.85	19	8,159	0.23%
2020/02/05	2	16.65	0	0.00	16.60	2	8,161	0.02%
2020/02/04	1.5	16.60	1	16.65	16.75	0.5	8,100	0.01%
2020/02/03	18	16.32	2	16.38	16.55	16	8,082	0.20%
2020/01/31	4	16.95	0	0.00	16.90	4	7,945	0.05%
2020/01/30	22	16.99	44	17.05	16.65	-22	7,870	-0.28%
2020/01/16	20	18.00	3	17.95	18.10	17	7,319	0.23%
2020/01/15	0	0.00	4	17.90	18.00	-4	7,365	-0.05%
2020/01/13	3	17.80	0	0.00	17.80	3	7,293	0.04%
2020/01/09	5	17.60	0	0.00	17.60	5	7,342	0.07%
2020/01/08	9	17.43	0	0.00	17.45	9	7,370	0.12%
2020/01/07	2.5	17.59	0	0.00	17.55	2.5	7,292	0.03%
2020/01/06	6	17.65	0.5	17.65	17.65	5.5	7,313	0.08%
2020/01/03	0	0.00	3	17.85	17.90	-3	7,257	-0.04%
2019/12/31	1	17.90	0	0.00	17.85	1	7,199	0.01%
2019/12/26	3	18.05	0	0.00	17.95	3	7,151	0.04%
2019/12/25	5	18.10	0	0.00	18.10	5	7,151	0.07%
2019/12/23	2	18.40	0	0.00	18.35	2	7,295	0.03%
2019/12/20	1	18.25	3	18.42	18.35	-2	7,408	-0.03%
2019/12/19	1	18.45	0	0.00	18.35	1	7,876	0.01%
2019/12/18	7	18.50	9	18.51	18.50	-2	7,956	-0.03%
2019/12/17	0	0.00	13	17.95	18.15	-13	7,730	-0.17%
2019/12/16	0	0.00	1	17.95	18.00	-1	7,675	-0.01%
2019/12/13	2	17.85	0	0.00	17.85	2	7,682	0.03%
2019/12/11	5	18.05	0	0.00	18.05	5	7,530	0.07%
2019/12/10	0.7	17.80	1	17.85	17.80	-0.3	7,446	0.00%
2019/12/09	3	18.05	3	17.85	17.90	0	7,409	0.00%
2019/12/05	4	18.00	0	0.00	17.85	4	7,403	0.05%
2019/11/29	0	0.00	13	18.10	17.95	-13	7,682	-0.17%
2019/11/27	5	18.30	0	0.00	18.25	5	7,770	0.06%
2019/11/22	102	17.90	43.4	17.90	18.00	58.6	7,523	0.78%	大買/
2019/11/21	2	17.90	0	0.00	17.90	2	7,521	0.03%
2019/11/20	2	17.95	36	17.95	18.05	-34	7,495	-0.45%
2019/11/19	13	17.95	0	0.00	18.10	13	7,518	0.17%
2019/11/11	0	0.00	2	17.88	17.95	-2	7,732	-0.03%
2019/11/08	3	18.30	11	18.35	18.30	-8	7,879	-0.10%
2019/11/07	0	0.00	31	18.33	18.25	-31	7,890	-0.39%
2019/11/06	7	18.51	4	18.65	18.55	3	7,739	0.04%
2019/11/05	5	18.15	6	18.29	18.30	-1	7,498	-0.01%
2019/11/04	0	0.00	12	18.15	18.20	-12	7,516	-0.16%
2019/11/01	0	0.00	0	17.90	17.95	0	7,500	0.00%
2019/10/31	1	17.95	0	0.00	17.80	1	7,612	0.01%
2019/10/30	2	17.90	8	17.95	17.90	-6	7,619	-0.08%
2019/10/29	3	18.15	2	18.18	18.10	1	7,644	0.01%
2019/10/28	0	0.00	70	18.05	18.05	-70	7,592	-0.92%
2019/10/25	0	0.00	5	18.00	18.00	-5	7,620	-0.07%
2019/10/23	0	0.00	20	17.95	17.85	-20	7,837	-0.26%
2019/10/22	0	0.00	2	17.95	17.95	-2	7,750	-0.03%
2019/10/21	24	17.80	1	17.85	17.85	23	7,741	0.30%
2019/10/18	43	17.96	10	17.90	17.90	33	7,739	0.43%
2019/10/17	0	0.00	0.3	17.70	17.80	-0.3	7,672	0.00%
2019/10/16	10	17.50	5	17.50	17.60	5	7,645	0.07%
2019/10/15	60	17.65	0	0.00	17.60	60	7,648	0.78%
2019/10/14	2	17.50	2	17.65	17.70	0	7,698	0.00%
2019/10/09	0	0.00	1	17.40	17.30	-1	7,646	-0.01%
2019/10/08	10	17.50	14	17.40	17.45	-4	7,639	-0.05%
2019/10/03	17	17.41	2	17.50	17.35	15	7,655	0.20%
2019/10/02	10	17.80	1	17.75	17.70	9	7,584	0.12%
2019/10/01	2	17.80	1	17.85	17.75	1	7,574	0.01%
2019/09/27	10	17.80	0	0.00	17.80	10	7,568	0.13%
2019/09/26	5	18.10	0.5	18.00	17.95	4.5	7,642	0.06%
2019/09/24	24	18.43	11	18.42	18.55	13	7,378	0.18%
2019/09/23	23	17.97	2	17.80	18.00	21	6,793	0.31%
2019/09/20	10	17.70	0	0.00	17.70	10	6,664	0.15%
2019/09/16	0	0.00	0.1	17.50	17.50	-0.1	6,598	0.00%
2019/09/12	1	17.60	0.4	17.55	17.55	0.6	6,586	0.01%
2019/09/11	2	17.50	2	17.45	17.50	0	6,649	0.00%
2019/09/09	0	0.00	2	17.55	17.60	-2	6,671	-0.03%
2019/09/06	0	0.00	10	17.55	17.70	-10	6,736	-0.15%
2019/09/05	15	17.78	1	17.80	17.80	14	6,617	0.21%
2019/09/04	0	0.00	1	17.20	17.35	-1	6,416	-0.02%
2019/09/03	6	17.10	0	0.00	17.05	6	6,339	0.09%
2019/08/30	1	17.10	7	17.10	17.20	-6	6,323	-0.09%
2019/08/28	2	16.90	0	0.00	16.85	2	6,205	0.03%
2019/08/26	3	16.70	0	0.00	16.70	3	6,175	0.05%
2019/08/22	0	0.00	20	16.75	16.65	-20	6,162	-0.32%
2019/08/20	18	16.96	39	16.82	16.70	-21	6,170	-0.34%
2019/08/19	5	16.90	0	0.00	16.85	5	6,151	0.08%
2019/08/16	13	16.60	4	16.55	16.60	9	6,129	0.15%
2019/08/15	0	0.00	19	16.50	16.50	-19	6,063	-0.31%
2019/08/14	1	16.90	10	17.05	16.90	-9	6,007	-0.15%
2019/08/13	5	17.00	20	17.13	17.00	-15	5,917	-0.25%
2019/08/12	12	17.59	0.2	17.65	17.55	11.8	5,757	0.21%
2019/08/08	2	17.85	0	0.00	17.85	2	5,714	0.03%
2019/08/07	10	17.80	0	0.00	17.65	10	5,715	0.17%
2019/08/06	2	17.80	15	17.75	17.80	-13	5,798	-0.22%
2019/08/05	5	18.00	30	18.10	18.00	-25	5,839	-0.43%
2019/08/02	8	18.46	91	18.37	18.30	-83	5,853	-1.42%
2019/08/01	22	18.82	50	18.80	18.75	-28	5,915	-0.47%
2019/07/31	5	18.95	0	0.00	18.95	5	5,891	0.08%
2019/07/30	103	19.19	6	19.02	19.00	97	5,866	1.65%	大買/
2019/07/29	7	19.11	0	0.00	19.15	7	5,926	0.12%
2019/07/26	17	19.39	0.4	19.35	19.35	16.6	5,876	0.28%
2019/07/25	22	19.55	30	19.38	19.65	-8	5,826	-0.14%
2019/07/24	10	19.20	20	19.20	19.10	-10	5,685	-0.18%
2019/07/23	15	19.25	45	19.17	19.10	-30	5,699	-0.53%
2019/07/22	15	19.10	12	19.13	19.10	3	5,750	0.05%
2019/07/19	0	0.00	10	19.35	19.20	-10	5,743	-0.17%
2019/07/18	0	0.00	20	19.25	19.20	-20	5,781	-0.35%
2019/07/17	1	19.40	1	19.35	19.35	0	5,823	0.00%
2019/07/16	11	19.30	7	19.39	19.30	4	5,854	0.07%
2019/07/15	3	19.17	0	0.00	19.15	3	6,207	0.05%
2019/07/12	5	19.35	11	19.30	19.30	-6	6,429	-0.09%
2019/07/11	1	19.30	20	19.25	19.25	-19	6,658	-0.29%
2019/07/10	6	19.28	0	0.00	19.25	6	6,974	0.09%
2019/07/08	4	18.90	0	0.00	18.95	4	7,023	0.06%
2019/07/05	11	18.95	0	0.00	18.90	11	7,145	0.15%
2019/07/01	1	19.60	1	19.60	19.60	0	7,367	0.00%
2019/06/25	3	19.45	0	0.00	19.45	3	7,520	0.04%
2019/06/24	20	19.58	2	19.60	19.60	18	7,556	0.24%
2019/06/20	0	0.00	5	19.45	19.50	-5	7,544	-0.07%
2019/06/17	5	18.95	0	0.00	18.95	5	7,642	0.07%
2019/06/14	11	19.51	2	19.13	19.25	9	7,627	0.12%
2019/06/13	5	19.20	0.2	19.25	19.15	4.8	7,579	0.06%
2019/06/12	5	19.35	2	19.35	19.45	3	7,646	0.04%
2019/06/10	0	0.00	13	19.33	19.30	-13	7,630	-0.17%
2019/06/06	0	0.00	47	18.94	18.85	-47	7,598	-0.62%
2019/06/05	0	0.00	12	18.99	18.85	-12	7,673	-0.16%
2019/06/04	0	0.00	1	18.90	18.90	-1	7,738	-0.01%
2019/05/31	0	0.00	0.3	19.00	19.05	-0.3	7,899	0.00%
2019/05/30	0	0.00	5	19.05	19.00	-5	7,913	-0.06%
2019/05/29	2	18.78	0	0.00	18.75	2	8,113	0.02%
2019/05/28	5	18.90	0	0.00	18.85	5	8,211	0.06%
2019/05/24	4	18.68	0	0.00	18.55	4	8,883	0.05%
2019/05/21	1	18.85	9	18.86	18.95	-8	8,889	-0.09%
2019/05/20	1	18.50	23	18.51	18.45	-22	8,827	-0.25%
2019/05/17	0	0.00	9	18.55	18.25	-9	8,829	-0.10%
2019/05/16	2	18.50	0.6	18.70	18.50	1.4	8,916	0.02%
2019/05/14	0.3	18.90	0	0.00	18.70	0.3	8,886	0.00%
2019/05/13	14	18.86	0	0.00	18.85	14	8,844	0.16%
2019/05/10	0	0.00	1	19.80	19.40	-1	8,869	-0.01%
2019/05/07	1	20.40	0	0.00	20.35	1	8,736	0.01%
2019/05/02	0	0.00	0.1	20.75	20.80	-0.1	8,797	0.00%
2019/04/29	8	20.95	0	0.00	20.95	8	8,767	0.09%
2019/04/24	0	0.00	1	21.25	21.25	-1	8,935	-0.01%
2019/04/23	10	21.28	6	21.26	21.50	4	8,917	0.04%
2019/04/22	17	21.58	0	0.00	21.55	17	8,885	0.19%
2019/04/19	3	21.92	34.9	21.87	21.70	-31.9	8,836	-0.36%
2019/04/18	0	0.00	59	21.19	21.05	-59	8,467	-0.70%
2019/04/17	13	21.18	0	0.00	21.25	13	8,329	0.16%
2019/04/16	12	21.04	9	20.91	21.05	3	8,137	0.04%
2019/04/15	2	20.55	0	0.00	20.55	2	7,951	0.03%
2019/04/12	6	20.48	1.5	20.42	20.40	4.5	8,124	0.06%
2019/04/11	7	20.59	1	20.60	20.50	6	8,248	0.07%
2019/04/09	1	20.50	2	20.55	20.60	-1	8,059	-0.01%
2019/04/08	0	0.00	1	20.25	20.30	-1	7,955	-0.01%
2019/04/02	1	20.15	14	20.15	20.15	-13	7,890	-0.16%
2019/04/01	0	0.00	1	20.00	19.95	-1	7,836	-0.01%
2019/03/29	11	19.65	0	0.00	19.75	11	7,745	0.14%
2019/03/28	7	19.72	0	0.00	19.70	7	7,753	0.09%
2019/03/27	1	19.90	2	19.85	19.85	-1	7,764	-0.01%
2019/03/25	4	19.95	2	19.85	19.90	2	7,955	0.03%
2019/03/22	1	20.55	2	20.25	20.30	-1	7,903	-0.01%
2019/03/21	1	20.75	9	20.59	20.50	-8	7,981	-0.10%
2019/03/20	2	20.40	0	0.00	20.30	2	8,184	0.02%
2019/03/19	1	20.45	3	20.45	20.35	-2	8,225	-0.02%
2019/03/18	0	0.00	5	20.12	20.20	-5	8,200	-0.06%
2019/03/15	0	0.00	2	20.00	20.00	-2	8,236	-0.02%
2019/03/12	0	0.00	2	20.00	20.00	-2	8,415	-0.02%
2019/03/11	4	19.70	0	0.00	19.65	4	8,479	0.05%
2019/03/08	0	0.00	10	20.05	19.85	-10	8,606	-0.12%
2019/03/07	4	20.25	1	20.15	20.15	3	8,719	0.03%
2019/03/05	3	20.65	0	0.00	20.60	3	9,017	0.03%
2019/03/04	15	20.86	13	20.86	20.75	2	9,041	0.02%
2019/02/26	10	20.42	49	20.99	20.30	-39	8,914	-0.44%
2019/02/25	57	20.90	6.5	20.76	20.95	50.5	8,753	0.58%
2019/02/20	4	19.70	0	0.00	19.80	4	8,615	0.05%
2019/02/19	1.7	19.64	2	19.65	19.60	-0.3	8,692	0.00%
2019/02/18	0.5	19.50	0	0.00	19.50	0.5	8,990	0.01%
2019/02/15	5	19.50	0	0.00	19.35	5	9,457	0.05%
2019/02/14	1	20.00	3	20.05	19.90	-2	9,590	-0.02%
2019/02/12	3	20.00	1	20.05	20.00	2	10,205	0.02%
2019/02/11	50	19.90	0	0.00	19.90	50	10,569	0.47%
2019/01/29	10	19.56	0	0.00	19.40	10	10,471	0.10%
2019/01/25	0	0.00	9	19.59	19.80	-9	10,622	-0.08%
2019/01/24	3	19.05	1	19.10	19.05	2	10,546	0.02%
2019/01/23	3	19.05	2	19.13	19.00	1	10,762	0.01%
2019/01/22	0	0.00	0.8	19.05	19.10	-0.8	10,943	-0.01%
2019/01/18	0	0.00	3	19.50	19.20	-3	11,094	-0.03%
2019/01/17	5	19.01	5	19.15	19.05	0	11,164	0.00%
2019/01/15	2	19.05	0	0.00	19.35	2	11,149	0.02%
2019/01/10	0	0.00	8	19.00	19.05	-8	11,463	-0.07%
2019/01/09	4	18.95	8	18.90	18.90	-4	11,595	-0.03%
2019/01/07	0	0.00	1	18.30	18.30	-1	11,960	-0.01%
2019/01/04	2	17.58	0	0.00	17.50	2	12,146	0.02%
2019/01/03	10	18.74	0.5	18.60	18.45	9.5	12,526	0.08%
2019/01/02	0.5	19.15	1	19.65	19.10	-0.5	12,451	0.00%
2018/12/28	0	0.00	1	19.45	19.45	-1	12,592	-0.01%
2018/12/27	0	0.00	1	19.35	19.35	-1	13,099	-0.01%
2018/12/26	3	19.10	0	0.00	19.05	3	13,213	0.02%
2018/12/25	1	19.05	0	0.00	19.05	1	13,302	0.01%
2018/12/21	1	19.40	0	0.00	19.50	1	13,769	0.01%
2018/12/20	3	19.57	1	19.85	19.50	2	13,784	0.01%
2018/12/19	0	0.00	7	19.88	19.85	-7	13,797	-0.05%
2018/12/17	1	19.85	3	19.85	19.85	-2	13,789	-0.01%
2018/12/14	1	19.90	4	20.30	19.90	-3	13,836	-0.02%
2018/12/13	5	20.00	3	20.00	20.05	2	13,765	0.01%
2018/12/12	0.3	19.35	5	19.14	19.30	-4.7	13,598	-0.03%
2018/12/10	2	18.73	0	0.00	18.80	2	13,956	0.01%
2018/12/06	6	19.26	1	19.25	19.15	5	14,295	0.03%
2018/12/05	0	0.00	5	19.90	19.80	-5	14,347	-0.03%
2018/12/04	0	0.00	5	20.20	20.25	-5	14,412	-0.03%
2018/12/03	4	20.26	2	20.33	20.35	2	14,552	0.01%
2018/11/30	1.6	19.80	0	0.00	19.90	1.6	14,641	0.01%
2018/11/29	2	20.10	55	19.76	19.65	-53	14,626	-0.36%
2018/11/28	7	19.51	12	19.73	19.90	-5	14,497	-0.03%
2018/11/27	3.5	19.30	1	19.30	19.25	2.5	14,484	0.02%
2018/11/26	10	19.45	0	0.00	19.15	10	14,590	0.07%
2018/11/23	1	19.10	13	19.01	19.05	-12	15,038	-0.08%
2018/11/22	0	0.00	4	18.93	18.80	-4	15,140	-0.03%
2018/11/21	7	18.95	20	18.90	19.00	-13	15,164	-0.09%
2018/11/20	3	19.50	0	0.00	19.20	3	14,988	0.02%
2018/11/19	22	19.60	0	0.00	19.50	22	14,897	0.15%
2018/11/16	1	19.30	4	19.35	19.25	-3	14,806	-0.02%
2018/11/15	10	19.20	0	0.00	19.05	10	14,769	0.07%
2018/11/14	30	19.26	1	19.35	19.20	29	14,591	0.20%
2018/11/13	11	19.72	0	0.00	19.90	11	14,287	0.08%
2018/11/12	36	20.43	1	20.45	20.25	35	14,089	0.25%
2018/11/09	15	21.28	1	21.25	21.30	14	13,921	0.10%
2018/11/08	11	22.18	0	0.00	21.95	11	13,778	0.08%
2018/11/07	0	0.00	1	22.85	22.90	-1	13,462	-0.01%
2018/11/06	1	22.55	0	0.00	22.45	1	13,627	0.01%
2018/11/05	3.3	22.41	0	0.00	22.50	3.3	13,729	0.02%
2018/11/02	0	0.00	20	22.49	22.95	-20	14,169	-0.14%
2018/11/01	2	22.08	24	22.23	22.30	-22	14,238	-0.15%
2018/10/31	20	21.90	27	21.93	21.70	-7	14,199	-0.05%
2018/10/30	8.2	21.37	0	0.00	21.40	8.2	14,415	0.06%
2018/10/29	4	21.86	0	0.00	21.85	4	14,284	0.03%
2018/10/26	6	22.48	6	22.40	22.00	0	14,302	0.00%
2018/10/25	5	22.30	19	22.31	22.15	-14	14,251	-0.10%
2018/10/24	0.6	22.35	5	22.40	22.35	-4.4	14,170	-0.03%
2018/10/22	9	21.63	8	22.04	22.30	1	14,271	0.01%
2018/10/19	11	22.18	0	0.00	22.00	11	14,199	0.08%
2018/10/18	3	22.45	5	22.30	22.45	-2	14,142	-0.01%
2018/10/17	5	22.00	30	22.30	22.20	-25	14,170	-0.18%
2018/10/16	6	22.04	17	22.24	22.30	-11	14,157	-0.08%
2018/10/15	8	21.49	11	21.36	21.30	-3	14,144	-0.02%
2018/10/12	27	21.29	0	0.00	21.95	27	14,044	0.19%
2018/10/11	35	20.85	16	21.45	20.65	19	13,991	0.14%
2018/10/09	4	22.85	0	0.00	22.90	4	13,915	0.03%
2018/10/08	8	23.04	0	0.00	23.05	8	13,896	0.06%
2018/10/05	5	23.39	0	0.00	23.00	5	13,809	0.04%
2018/10/04	4.3	24.42	0	0.00	24.30	4.3	13,321	0.03%
2018/10/02	0	0.00	1	24.95	25.00	-1	13,709	-0.01%
2018/10/01	5	25.65	0	0.00	25.15	5	13,734	0.04%
2018/09/28	12.3	25.11	0	0.00	25.25	12.3	13,728	0.09%
2018/09/27	3	24.70	1	24.75	24.80	2	13,726	0.01%
2018/09/26	1	24.45	1	24.65	24.45	0	14,032	0.00%
2018/09/25	0	0.00	5	24.33	24.35	-5	14,117	-0.04%
2018/09/21	2	24.18	1	24.15	24.05	1	14,197	0.01%
2018/09/19	0	0.00	4	24.51	24.60	-4	14,378	-0.03%
2018/09/18	16	24.45	2	24.35	24.30	14	14,463	0.10%
2018/09/17	4	24.55	18	24.39	24.25	-14	14,479	-0.10%
2018/09/13	1	25.25	4.4	25.10	25.10	-3.4	14,590	-0.02%
2018/09/12	3	25.32	0	0.00	25.05	3	14,540	0.02%
2018/09/11	6	25.15	5	24.98	25.20	1	14,647	0.01%
2018/09/10	2	24.83	0	0.00	24.45	2	14,758	0.01%
2018/09/07	0	0.00	11	25.30	25.45	-11	14,927	-0.07%
2018/09/06	10	25.55	7	25.55	25.50	3	15,069	0.02%
2018/09/05	0	0.00	1	25.35	25.05	-1	15,219	-0.01%
2018/09/04	0	0.00	9	25.61	25.60	-9	15,557	-0.06%
2018/09/03	3	25.75	12	25.68	25.55	-9	16,098	-0.06%
2018/08/31	4	25.39	3	25.58	25.70	1	16,409	0.01%
2018/08/30	6	26.03	23	25.87	25.40	-17	17,822	-0.10%
2018/08/29	3	24.65	9	25.06	25.25	-6	19,322	-0.03%
2018/08/28	2	24.70	2	24.75	24.75	0	19,726	0.00%
2018/08/24	6	24.26	2	24.28	24.25	4	19,893	0.02%
2018/08/22	2	24.18	16	24.15	24.10	-14	20,547	-0.07%
2018/08/20	1	24.00	1	23.35	23.45	0	21,008	0.00%
2018/08/17	1	24.05	3	24.15	24.10	-2	21,474	-0.01%
2018/08/16	10	24.05	0	0.00	24.00	10	21,698	0.05%
2018/08/15	0	0.00	0	23.45	23.40	0	22,124	0.00%
2018/08/14	7	23.86	1	24.25	24.05	6	22,260	0.03%
2018/08/13	5	23.78	0	0.00	23.85	5	22,995	0.02%
2018/08/10	8	24.33	0	0.00	24.25	8	23,400	0.03%
2018/08/09	23	25.27	105	25.10	24.80	-82	23,656	-0.35%	大賣/
2018/08/08	70	25.74	15	25.61	25.80	55	23,356	0.24%
2018/08/07	1	25.45	1	25.30	25.30	0	23,502	0.00%
2018/08/06	3	25.82	2	25.75	25.65	1	23,778	0.00%
2018/08/03	1	25.05	0	0.00	25.05	1	23,690	0.00%
2018/08/02	3	24.90	2	25.05	24.90	1	24,806	0.00%
2018/08/01	7	24.99	10	25.15	25.25	-3	26,184	-0.01%
2018/07/31	0	0.00	13	24.72	25.00	-13	26,382	-0.05%
2018/07/30	2	24.90	0	0.00	24.60	2	26,498	0.01%
2018/07/27	2	25.40	13	25.41	25.20	-11	26,437	-0.04%
2018/07/26	3	25.42	4	25.43	25.50	-1	26,634	0.00%
2018/07/25	3	25.75	1	25.75	25.65	2	26,737	0.01%
2018/07/24	13	25.50	14	25.56	25.50	-1	26,884	0.00%
2018/07/23	0	0.00	4	25.65	25.45	-4	26,989	-0.01%
2018/07/20	19	25.84	37	25.41	25.35	-18	27,194	-0.07%
2018/07/19	2	25.15	5	25.28	25.30	-3	27,230	-0.01%
2018/07/18	13	25.26	23	25.20	25.25	-10	27,361	-0.04%
2018/07/17	16	25.16	15	25.10	25.25	1	27,343	0.00%
2018/07/16	4	24.58	0	0.00	24.40	4	27,309	0.01%
2018/07/13	0	0.00	13	24.67	24.35	-13	28,131	-0.05%
2018/07/12	10	24.40	0	0.00	24.40	10	28,295	0.04%
2018/07/11	4	24.00	2	24.30	24.20	2	28,503	0.01%
2018/07/10	16	24.41	5	24.65	24.50	11	28,536	0.04%
2018/07/09	2	23.20	1	23.20	23.20	1	28,183	0.00%
2018/07/06	1	23.00	0	0.00	22.85	1	28,257	0.00%
2018/07/05	7	23.00	11	22.94	22.95	-4	28,403	-0.01%
2018/07/04	9	23.68	10	23.32	23.50	-1	28,537	0.00%
2018/07/03	3	24.13	0	0.00	24.00	3	28,588	0.01%
2018/07/02	3	24.60	10	24.90	24.60	-7	29,015	-0.02%
2018/06/28	2	24.50	0	0.00	24.25	2	28,979	0.01%
2018/06/27	3	25.38	2	24.90	24.80	1	29,066	0.00%
2018/06/25	2	25.30	10	25.20	25.20	-8	29,401	-0.03%
2018/06/22	20	25.90	14	25.76	25.75	6	29,380	0.02%
2018/06/21	18	26.33	0	0.00	26.35	18	29,674	0.06%
2018/06/20	15	26.25	19	26.59	26.30	-4	30,312	-0.01%
2018/06/19	1	26.60	30	26.37	26.40	-29	31,014	-0.09%
2018/06/15	13	26.37	6	26.29	26.65	7	31,194	0.02%
2018/06/14	28	26.22	0	0.00	26.05	28	31,077	0.09%
2018/06/13	8	26.18	2	26.28	26.35	6	31,254	0.02%
2018/06/12	46	26.68	14	26.74	26.40	32	31,401	0.10%
2018/06/11	9	27.57	13	27.46	27.30	-4	31,875	-0.01%
2018/06/08	39	27.02	44	27.39	26.80	-5	31,987	-0.02%
2018/06/07	133	27.76	133	27.90	27.55	0	31,684	0.00%	大買/大賣/
2018/06/06	103	26.55	120	26.58	27.30	-17	30,557	-0.06%	大買/大賣/
2018/06/05	13	25.36	38.8	25.32	25.10	-25.8	29,149	-0.09%
2018/06/04	0	0.00	11	24.70	24.85	-11	29,884	-0.04%
2018/06/01	20	24.55	2	24.58	24.50	18	31,306	0.06%
2018/05/31	1	24.55	1	24.45	24.55	0	31,921	0.00%
2018/05/30	9	23.90	3	24.00	23.90	6	31,795	0.02%
2018/05/29	34	24.24	2	24.30	24.50	32	32,371	0.10%
2018/05/28	2	24.55	11	24.87	24.55	-9	32,477	-0.03%
2018/05/25	60	25.38	46	25.50	25.00	14	32,430	0.04%
2018/05/24	7	24.96	60	25.05	25.05	-53	32,109	-0.17%
2018/05/23	102	25.26	46	25.43	25.20	56	32,225	0.17%	大買/
2018/05/22	9	24.93	57	25.02	24.90	-48	32,719	-0.15%
2018/05/21	58	24.96	31	25.12	24.90	27	33,058	0.08%
2018/05/18	25	24.09	20	24.18	24.10	5	32,724	0.02%
2018/05/17	41	23.87	62	24.15	23.90	-21	33,086	-0.06%
2018/05/16	2	23.70	10	23.85	23.90	-8	33,095	-0.02%
2018/05/15	74	23.84	91	23.90	23.70	-17	33,724	-0.05%
2018/05/14	44	23.51	4	23.19	23.65	40	34,854	0.11%
2018/05/11	5	23.31	5	23.25	23.20	0	35,683	0.00%
2018/05/10	52	24.07	6	24.03	23.70	46	36,615	0.13%
2018/05/09	442	23.69	462	23.54	23.70	-20	35,934	-0.06%	大買/大賣/
2018/05/08	3	21.63	5	21.61	21.55	-2	35,828	-0.01%
2018/05/07	28	21.89	0	0.00	21.70	28	36,142	0.08%
2018/05/04	1.1	22.00	0	0.00	22.05	1.1	36,635	0.00%
2018/05/03	52	22.11	4	22.08	22.00	48	38,695	0.12%
2018/05/02	1	22.70	1	22.80	22.80	0	40,962	0.00%
2018/04/30	2	22.78	0	0.00	22.80	2	43,188	0.00%
2018/04/27	6	22.45	7	22.86	22.50	-1	48,572	0.00%
2018/04/26	50	22.75	3	22.50	22.35	47	51,511	0.09%
2018/04/25	42	23.00	3	23.27	23.00	39	53,404	0.07%
2018/04/24	23	22.76	3	22.63	22.75	20	53,773	0.04%
2018/04/23	4	23.86	6	23.78	23.20	-2	54,996	0.00%
2018/04/20	25	23.59	81	23.76	24.00	-56	55,086	-0.10%
2018/04/19	53	24.01	28	23.92	23.65	25	55,136	0.05%
2018/04/18	1	22.40	50	22.40	22.00	-49	54,676	-0.09%
2018/04/17	1	21.95	104	22.05	21.90	-103	54,983	-0.19%	大賣/鉅額交易
2018/04/16	0	0.00	2	22.65	22.45	-2	55,257	0.00%
2018/04/13	9	23.11	10	23.20	22.90	-1	55,603	0.00%
2018/04/12	53	23.00	10	23.40	23.05	43	56,910	0.08%
2018/04/11	26	23.19	0	0.00	23.25	26	57,066	0.05%
2018/04/10	0	0.00	7	22.58	22.55	-7	57,323	-0.01%
2018/04/09	16	23.07	2	23.05	23.00	14	57,403	0.02%
2018/04/03	26	23.69	23	23.76	23.70	3	57,437	0.01%
2018/04/02	11	24.25	1	24.35	24.30	10	57,245	0.02%
2018/03/31	2.1	24.85	123	24.98	24.70	-121	58,207	-0.21%	大賣/鉅額交易
2018/03/30	120	24.86	9	24.72	24.85	111	58,862	0.19%	大買/鉅額交易
2018/03/29	3	24.18	7	24.25	24.20	-4	59,383	-0.01%
2018/03/28	16	24.43	0	0.00	24.30	16	61,565	0.03%
2018/03/27	3	25.02	1	24.90	24.85	2	62,658	0.00%
2018/03/26	8	24.88	7	25.16	24.60	1	62,444	0.00%
2018/03/23	25	25.16	15	25.50	24.85	10	61,998	0.02%
2018/03/22	43	26.85	74	26.71	26.10	-31	61,298	-0.05%
2018/03/21	23	26.97	14	26.88	26.85	9	60,268	0.01%
2018/03/20	7	26.55	3	26.53	26.45	4	59,976	0.01%
2018/03/19	3	26.90	25	26.95	26.85	-22	59,840	-0.04%
2018/03/16	33	26.56	104	26.82	26.75	-71	59,429	-0.12%	大賣/
2018/03/15	103	26.78	74	26.83	26.70	29	59,000	0.05%	大買/
2018/03/14	34	26.54	47.4	26.40	26.20	-13.4	58,663	-0.02%
2018/03/13	29	25.99	16	26.04	26.00	13	58,262	0.02%
2018/03/12	7	25.84	5	25.80	25.70	2	58,481	0.00%
2018/03/09	2	25.95	2	26.50	26.10	0	58,214	0.00%
2018/03/08	44	26.38	148	26.38	25.80	-104	57,845	-0.18%	大賣/鉅額交易
2018/03/07	175	26.01	172	25.75	27.05	3	56,926	0.01%	大買/大賣/
2018/03/06	53	25.01	4	24.98	25.00	49	55,757	0.09%
2018/03/05	9	24.77	15	24.89	24.40	-6	55,642	-0.01%
2018/03/02	53	24.99	29	25.19	24.85	24	55,540	0.04%
2018/03/01	12	24.80	10	25.00	24.60	2	55,032	0.00%
2018/02/27	1	24.75	14.7	24.64	24.60	-13.7	55,200	-0.02%
2018/02/26	18	24.72	30	24.60	24.45	-12	55,406	-0.02%
2018/02/23	3	24.87	7	24.87	24.80	-4	55,496	-0.01%
2018/02/22	17	24.79	49	25.33	24.85	-32	56,286	-0.06%
2018/02/21	38	24.38	1	24.40	24.40	37	55,960	0.07%
2018/02/12	107	24.77	74	24.15	24.10	33	57,165	0.06%	大買/
2018/02/09	16	23.53	40	23.62	24.65	-24	57,772	-0.04%
2018/02/08	4	24.89	0	0.00	24.50	4	59,115	0.01%
2018/02/07	4	25.40	44	25.55	24.70	-40	59,361	-0.07%
2018/02/06	369	25.86	377	25.21	24.70	-8	60,524	-0.01%	大買/大賣/
2018/02/05	13	26.25	67	25.72	26.50	-54	60,878	-0.09%
2018/02/02	64	26.47	16	26.49	26.05	48	60,074	0.08%
2018/02/01	8	27.56	27	27.81	27.35	-19	58,900	-0.03%
2018/01/31	91	27.81	26.2	27.77	27.65	64.8	58,646	0.11%
2018/01/30	44.1	27.72	2	27.75	27.30	42.1	57,333	0.07%
2018/01/29	5	27.90	3	27.87	27.95	2	56,799	0.00%
2018/01/26	56	27.92	23	28.11	27.60	33	56,122	0.06%
2018/01/25	49	28.86	88	28.57	27.95	-39	53,998	-0.07%
2018/01/24	64	30.03	11	30.05	30.15	53	51,450	0.10%
2018/01/23	81	31.46	274	31.46	29.80	-193	49,119	-0.39%	大賣/鉅額交易
2018/01/22	116	31.27	236	31.34	32.20	-120	43,535	-0.28%	大買/大賣/鉅額交易
2018/01/19	137	28.78	53	28.94	29.30	84	40,471	0.21%	大買/
2018/01/18	12	27.53	75.1	27.55	27.20	-63.1	38,265	-0.16%
2018/01/17	116	27.09	107	26.90	27.20	9	37,701	0.02%	大買/大賣/
2018/01/16	43	26.16	11	26.28	26.15	32	36,259	0.09%
2018/01/15	22	26.28	38	26.00	25.85	-16	35,940	-0.04%
2018/01/12	23	25.98	9	25.86	26.00	14	35,528	0.04%
2018/01/11	30	25.57	37	25.47	25.70	-7	35,145	-0.02%
2018/01/10	11	25.25	11	25.44	25.10	0	34,678	0.00%
2018/01/09	16	25.74	40	25.49	25.25	-24	34,201	-0.07%
2018/01/08	68	25.95	61	25.98	25.65	7	33,842	0.02%
2018/01/05	4	24.20	64	24.01	24.30	-60	32,450	-0.18%
2018/01/04	33	24.49	11	24.40	24.20	22	32,418	0.07%
2018/01/03	25	23.70	13.7	23.72	24.10	11.3	31,918	0.04%
2018/01/02	6	24.00	1	24.10	23.85	5	31,471	0.02%